Skip to main content

Gri Bio Inc (NQ: GRI )

0.8664 +0.0764 (+9.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 0.9000 0.9500 0.8100 0.8664 1,416,943 +0.08(+9.67%)
Dec 06, 2024 0.6700 0.8200 0.6694 0.7900 867,758 +0.14(+21.73%)
Dec 05, 2024 0.6600 0.6812 0.6300 0.6490 203,898 -0.03(-4.42%)
Dec 04, 2024 0.6600 0.6900 0.6510 0.6790 120,420 +0.01(+1.65%)
Dec 03, 2024 0.6400 0.6697 0.6113 0.6680 148,712 +0.02(+2.33%)
Dec 02, 2024 0.6610 0.7100 0.6200 0.6528 354,086 -0.03(-4.49%)
Nov 29, 2024 0.7410 0.7560 0.6701 0.6835 246,006 -0.08(-10.07%)
Nov 27, 2024 0.7160 0.7700 0.7160 0.7600 175,272 +0.03(+3.68%)
Nov 26, 2024 0.7700 0.7700 0.7067 0.7330 247,237 -0.01(-0.81%)
Nov 25, 2024 0.6700 0.7395 0.6690 0.7390 233,557 +0.05(+7.26%)
Nov 22, 2024 0.6900 0.7100 0.6500 0.6890 201,642 +0.00(+0.00%)
Nov 21, 2024 0.6400 0.6997 0.6299 0.6890 314,006 +0.05(+7.82%)
Nov 20, 2024 0.7000 0.7100 0.6221 0.6390 277,588 -0.05(-6.76%)
Nov 19, 2024 0.6674 0.7300 0.6592 0.6853 229,962 -0.00(-0.39%)
Nov 18, 2024 0.7700 0.7874 0.6566 0.6880 454,156 -0.08(-10.89%)
Nov 15, 2024 0.7300 0.9000 0.7200 0.7721 662,509 -0.19(-19.57%)
Nov 14, 2024 0.8500 0.9970 0.8500 0.9600 830,984 +0.08(+9.12%)
Nov 13, 2024 0.8669 0.9200 0.8501 0.8798 372,632 +0.03(+3.51%)
Nov 12, 2024 0.8630 0.8799 0.8100 0.8500 329,809 +0.01(+1.60%)
Nov 11, 2024 0.8612 0.8799 0.8005 0.8366 455,752 -0.04(-4.41%)
Nov 08, 2024 0.8704 0.8900 0.7900 0.8752 472,733 -0.00(-0.05%)
Nov 07, 2024 0.9600 0.9600 0.8523 0.8756 833,665 -0.07(-7.83%)
Nov 06, 2024 0.9450 0.9619 0.9100 0.9500 596,002 -0.04(-4.04%)
Nov 05, 2024 1.030 1.030 0.9104 0.9900 1,243,614 -0.05(-4.81%)
Nov 04, 2024 1.200 1.240 0.9500 1.040 4,038,994 -0.06(-5.45%)
Nov 01, 2024 0.9349 1.350 0.9191 1.100 33,683,084 +0.22(+25.28%)
Oct 31, 2024 0.7898 1.110 0.7300 0.8780 7,548,192 +0.05(+6.17%)
Oct 30, 2024 0.6600 0.9200 0.6301 0.8270 13,974,602 +0.21(+34.67%)
Oct 29, 2024 0.6600 0.6700 0.5800 0.6141 1,005,312 -0.06(-9.18%)
Oct 28, 2024 0.7288 0.7288 0.6600 0.6762 865,124 -0.04(-5.70%)
Oct 25, 2024 0.8100 0.8100 0.7105 0.7171 1,490,901 -0.11(-12.84%)
Oct 24, 2024 0.7770 0.8600 0.7500 0.8227 2,164,873 +0.02(+2.07%)
Oct 23, 2024 0.9400 0.9384 0.7140 0.8060 3,061,633 -0.16(-16.91%)
Oct 22, 2024 1.010 1.040 0.8888 0.9700 8,419,155 -0.35(-26.52%)
Oct 21, 2024 1.670 1.790 1.040 1.320 117,069,344 +0.74(+127.59%)
Oct 18, 2024 0.4774 0.6500 0.4220 0.5800 22,364,952 +0.09(+18.61%)
Oct 17, 2024 0.4500 0.5400 0.4210 0.4890 4,675,248 +0.02(+5.37%)
Oct 16, 2024 0.4100 0.5485 0.3800 0.4641 15,781,309 +0.09(+25.43%)
Oct 15, 2024 0.3750 0.3750 0.3551 0.3700 334,964 +0.00(+0.76%)
Oct 14, 2024 0.3900 0.3914 0.3632 0.3672 243,943 -0.04(-9.00%)
Oct 11, 2024 0.3831 0.4095 0.3765 0.4035 411,674 +0.02(+5.35%)
Oct 10, 2024 0.4000 0.4250 0.3200 0.3830 1,449,100 -0.05(-10.93%)
Oct 09, 2024 0.4400 0.4800 0.4005 0.4300 4,081,053 +0.04(+8.89%)
Oct 08, 2024 0.3950 0.4193 0.3255 0.3949 10,529,880 +0.05(+14.00%)
Oct 07, 2024 0.3510 0.3679 0.3201 0.3464 162,976 -0.01(-3.24%)
Oct 04, 2024 0.3757 0.3800 0.3321 0.3580 356,710 -0.02(-4.86%)
Oct 03, 2024 0.3400 0.3853 0.3400 0.3763 533,703 +0.05(+15.46%)
Oct 02, 2024 0.3224 0.3400 0.3146 0.3259 244,733 -0.01(-2.66%)
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.