Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
GRI Bio Inc (GRI)
GRI Bio Inc (GRI) Historical

GRI GRI Bio Inc

2.6402

0.1302 (5.19%)

Last Updated: 15:25:09

Delayed by 15 minutes

GRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	2.51	-0.43	-14.63%	2.71	2.9376	2.50	440,099
Jun 18 2024	2.94	2.72	1,235.76%	3.02	3.19	2.5501	348,059
Jun 17 2024	0.2201	-0.0079	-3.46%	0.234	0.25	0.2055	1,899,055
Jun 14 2024	0.228	-0.0308	-11.90%	0.24	0.2685	0.205	1,842,076
Jun 13 2024	0.2588	0.0078	3.11%	0.26	0.2644	0.25	145,814
Jun 12 2024	0.251	-0.0108	-4.13%	0.27	0.27	0.25	134,047
Jun 11 2024	0.2618	-0.0032	-1.21%	0.2728	0.2728	0.252	191,716
Jun 10 2024	0.265	-0.0134	-4.81%	0.27	0.2786	0.2494	263,397
Jun 07 2024	0.2784	-0.0026	-0.93%	0.289	0.29	0.27	346,831
Jun 06 2024	0.281	-0.007	-2.43%	0.293	0.30	0.2723	564,239
Jun 05 2024	0.288	-0.0019	-0.66%	0.29	0.29	0.266	574,329
Jun 04 2024	0.289899	0.0009	0.31%	0.28	0.2899	0.271	305,263
Jun 03 2024	0.289	-0.013	-4.30%	0.3015	0.37	0.2701	2,423,863
May 31 2024	0.302	-0.0289	-8.73%	0.309	0.318	0.291	182,349
May 30 2024	0.3309	0.0059	1.82%	0.33	0.3365	0.3011	314,796
May 29 2024	0.325	0.01	3.17%	0.325	0.339	0.30	566,936
May 28 2024	0.315	-0.003	-0.94%	0.33	0.33	0.3007	317,241
May 24 2024	0.318	-0.095	-23.00%	0.3891	0.39	0.2882	1,156,561
May 23 2024	0.413	-0.041	-9.03%	0.4222	0.44	0.405	209,396
May 22 2024	0.454	0.0395	9.53%	0.4182	0.47	0.401	656,453
May 21 2024	0.4145	-0.0155	-3.60%	0.4602	0.4798	0.4011	3,171,744
May 20 2024	0.43	0.01	2.38%	0.4302	0.46	0.40	2,504,172
May 17 2024	0.42	0.0075	1.82%	0.4519	0.4519	0.413	254,519
May 16 2024	0.4125	0.0118	2.94%	0.40	0.43	0.40	96,884
May 15 2024	0.4007	-0.0048	-1.18%	0.415	0.417462	0.40	107,546
May 14 2024	0.4055	-0.0025	-0.61%	0.41	0.430078	0.405	299,805
May 13 2024	0.408	-0.002	-0.49%	0.395	0.42	0.395	81,567
May 10 2024	0.41	0.0008	0.20%	0.41	0.4199	0.392	43,419
May 09 2024	0.4092	0.0191	4.90%	0.40	0.42	0.39	163,556
May 08 2024	0.3901	-0.0089	-2.23%	0.419	0.419	0.39	104,476
May 07 2024	0.399	-0.01814	-4.35%	0.419	0.42	0.375	132,427
May 06 2024	0.417141	0.00714	1.74%	0.4093	0.436	0.401	74,246
May 03 2024	0.41	-0.019	-4.43%	0.445	0.45	0.4004	85,895
May 02 2024	0.429	0.0049	1.16%	0.43	0.444	0.418	66,123
May 01 2024	0.4241	-0.0044	-1.03%	0.423	0.443	0.41	89,042
Apr 30 2024	0.4285	-0.0016	-0.37%	0.4489	0.4489	0.4208	38,868
Apr 29 2024	0.4301	0.0001	0.02%	0.4301	0.4492	0.42	77,682
Apr 26 2024	0.43	-0.0002	-0.05%	0.449	0.462	0.4202	62,259
Apr 25 2024	0.4302	-0.0072	-1.65%	0.4243	0.442	0.4201	25,078
Apr 24 2024	0.4374	-0.0095	-2.13%	0.4335	0.4525	0.4115	118,052
Apr 23 2024	0.4469	-0.0131	-2.85%	0.4511	0.4755	0.425	143,359
Apr 22 2024	0.46	-0.0679	-12.86%	0.5168	0.5299	0.421	390,994
Apr 19 2024	0.5279	0.0105	2.03%	0.5276	0.59	0.508	434,218
Apr 18 2024	0.5174	0.0074	1.45%	0.5175	0.5289	0.505	45,867
Apr 17 2024	0.51	-0.0133	-2.54%	0.5204	0.5278	0.51	55,104
Apr 16 2024	0.5233	-0.00665	-1.25%	0.5331	0.5627	0.5202	177,650
Apr 15 2024	0.529949	0.01935	3.79%	0.5343	0.5399	0.52	23,002
Apr 12 2024	0.5106	0.0006	0.12%	0.55	0.55	0.5106	33,113
Apr 11 2024	0.51	-0.016	-3.04%	0.528	0.5418	0.51	55,964
Apr 10 2024	0.526	-0.0338	-6.04%	0.5573	0.56	0.526	62,157
Apr 09 2024	0.5598	0.014	2.57%	0.53	0.58	0.53	137,015
Apr 08 2024	0.5458	0.0268	5.16%	0.52	0.5458	0.52	169,987
Apr 05 2024	0.519	-0.014	-2.63%	0.535	0.54	0.5039	52,517
Apr 04 2024	0.533	0.007	1.33%	0.5373	0.55	0.5031	93,724
Apr 03 2024	0.526	-0.027	-4.88%	0.5802	0.594	0.505	262,064
Apr 02 2024	0.553	-0.1969	-26.26%	0.61	0.62	0.542	370,249
Apr 01 2024	0.7499	-0.0101	-1.33%	0.776	0.7805	0.7265	125,902
Mar 28 2024	0.76	-0.016	-2.06%	0.761	0.7999	0.76	126,904
Mar 27 2024	0.776	0.0235	3.12%	0.775	0.80	0.7525	51,570
Mar 26 2024	0.7525	-0.0229	-2.95%	0.77	0.795	0.7509	63,508
Mar 25 2024	0.7754	-0.0076	-0.97%	0.78	0.80	0.755	116,467

Delayed Upgrade Clock