Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gri Bio Inc (NQ: GRI )

0.2510 -0.0108 (-4.13%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.7100 0.7200 0.5500 0.6110 1,576,989 +0.00(+0.49%)
Nov 29, 2023 0.5000 0.6719 0.4749 0.6080 1,257,345 +0.09(+16.92%)
Nov 28, 2023 0.5800 0.5800 0.4880 0.5200 1,102,276 -0.13(-20.00%)
Nov 27, 2023 0.8500 0.8500 0.6500 0.6500 3,724,618 -0.10(-13.33%)
Nov 24, 2023 0.7979 0.8384 0.7150 0.7500 184,505 -0.06(-7.54%)
Nov 22, 2023 0.9696 0.9900 0.7600 0.8112 475,059 -0.19(-18.85%)
Nov 21, 2023 1.050 1.080 0.9337 0.9996 204,752 -0.03(-2.95%)
Nov 20, 2023 1.100 1.120 1.020 1.030 74,843 -0.06(-5.17%)
Nov 17, 2023 1.110 1.140 0.9800 1.086 183,194 +0.02(+2.09%)
Nov 16, 2023 1.120 1.130 0.9998 1.064 176,857 -0.05(-4.15%)
Nov 15, 2023 1.180 1.220 1.030 1.110 126,744 -0.08(-6.49%)
Nov 14, 2023 1.210 1.252 1.100 1.187 118,720 +0.01(+0.59%)
Nov 13, 2023 1.210 1.270 1.150 1.180 110,778 -0.08(-6.35%)
Nov 10, 2023 1.300 1.308 1.150 1.260 130,654 -0.01(-0.79%)
Nov 09, 2023 1.240 1.480 1.110 1.270 820,268 +0.04(+3.67%)
Nov 08, 2023 1.220 1.350 1.200 1.225 179,775 +0.01(+0.41%)
Nov 07, 2023 1.280 1.290 1.160 1.220 70,994 +0.01(+0.83%)
Nov 06, 2023 1.170 1.248 1.170 1.210 39,028 +0.00(+0.00%)
Nov 03, 2023 1.260 1.260 1.163 1.210 37,187 -0.01(-0.82%)
Nov 02, 2023 1.220 1.260 1.180 1.220 27,351 +0.02(+1.67%)
Nov 01, 2023 1.170 1.280 1.160 1.200 30,999 -0.02(-1.64%)
Oct 31, 2023 1.140 1.280 1.140 1.220 21,097 +0.06(+5.17%)
Oct 30, 2023 1.190 1.260 1.120 1.160 27,534 +0.02(+1.75%)
Oct 27, 2023 1.199 1.199 1.110 1.140 30,264 +0.01(+0.88%)
Oct 26, 2023 1.110 1.191 1.030 1.130 52,204 +0.05(+5.12%)
Oct 25, 2023 1.090 1.170 1.040 1.075 39,999 -0.02(-1.38%)
Oct 24, 2023 1.090 1.200 1.070 1.090 52,698 -0.01(-1.36%)
Oct 23, 2023 1.130 1.169 1.080 1.105 35,359 -0.04(-3.91%)
Oct 20, 2023 1.240 1.240 1.140 1.150 63,841 -0.05(-4.17%)
Oct 19, 2023 1.230 1.320 1.050 1.200 191,405 -0.01(-0.83%)
Oct 18, 2023 1.250 1.250 1.120 1.210 159,491 -0.07(-5.47%)
Oct 17, 2023 1.490 1.570 1.260 1.280 733,012 -0.21(-14.09%)
Oct 16, 2023 1.500 1.549 1.465 1.490 13,471 +0.00(+0.00%)
Oct 13, 2023 1.470 1.580 1.470 1.490 12,651 -0.01(-0.67%)
Oct 12, 2023 1.550 1.700 1.470 1.500 29,847 +0.00(+0.00%)
Oct 11, 2023 1.510 1.590 1.455 1.500 47,028 -0.01(-0.99%)
Oct 10, 2023 1.510 1.600 1.430 1.515 107,765 -0.05(-2.88%)
Oct 09, 2023 1.530 1.700 1.530 1.560 14,968 -0.01(-0.64%)
Oct 06, 2023 1.650 1.679 1.460 1.570 53,193 -0.11(-6.54%)
Oct 05, 2023 1.780 1.780 1.650 1.680 128,621 -0.03(-1.75%)
Oct 04, 2023 1.670 1.710 1.650 1.710 24,007 +0.06(+3.64%)
Oct 03, 2023 1.700 1.740 1.630 1.650 40,172 +0.00(+0.00%)
Oct 02, 2023 1.610 1.760 1.570 1.650 100,013 +0.10(+6.45%)
Sep 29, 2023 1.610 1.740 1.540 1.550 95,017 -0.11(-6.91%)
Sep 28, 2023 1.660 1.690 1.635 1.665 41,934 -0.02(-1.48%)
Sep 27, 2023 1.660 1.780 1.660 1.690 84,506 -0.01(-0.59%)
Sep 26, 2023 1.570 1.700 1.570 1.700 93,207 +0.17(+11.11%)
Sep 25, 2023 1.570 1.545 1.500 1.530 54,492 +0.00(+0.00%)
Sep 22, 2023 1.460 1.550 1.460 1.530 16,979 +0.02(+0.99%)
Sep 21, 2023 1.590 1.590 1.410 1.515 105,365 -0.03(-1.94%)
Sep 20, 2023 1.460 1.600 1.430 1.545 155,018 +0.03(+2.32%)
Sep 19, 2023 1.450 1.510 1.430 1.510 46,446 +0.06(+4.50%)
Sep 18, 2023 1.520 1.527 1.300 1.445 134,073 +0.05(+3.21%)
Sep 15, 2023 1.450 1.480 1.380 1.400 185,238 +0.06(+4.48%)
Sep 14, 2023 1.430 1.430 1.310 1.340 109,999 +0.03(+2.29%)
Sep 13, 2023 1.460 1.490 1.300 1.310 211,909 +0.05(+3.83%)
Sep 12, 2023 1.160 1.289 1.150 1.262 135,955 +0.08(+6.92%)
Sep 11, 2023 1.170 1.180 25,839 +0.02(+1.38%)
Sep 06, 2023 1.164 0 -0.02(-1.36%)
Sep 05, 2023 1.200 1.320 1.091 1.180 102,162 -0.08(-6.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.