GRI Bio, Inc. (GRI) NASDAQ

1.56

-0.04(-2.50%)

Updated at May 09 11:03AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 08, 20251.741.61.61.781.4907,573
May 07, 20251.891.791.791.981.6246,719
May 06, 20252.021.911.912.121.8891,296
May 05, 20252.062.092.092.21.97198,967
May 02, 20252.052.12.12.431.88741,273
May 01, 20251.81.951.952.071.8187,858
April 30, 20251.81.821.821.881.73126,059
April 29, 20251.861.81.81.861.66154,300
April 28, 20251.821.781.781.931.69167,647
April 25, 20251.71.821.821.871.6248,174
April 24, 20251.781.671.671.881.67376,143
April 23, 20251.511.841.842.111.511.32M
April 22, 20251.491.451.451.681.42185,000
April 21, 20251.451.461.461.511.41100,100
April 17, 20251.51.511.511.591.42147,618
April 16, 20251.681.531.531.681.5164,200
April 15, 20251.521.571.571.981.47567,035
April 14, 20251.351.511.511.581.26315,349
April 11, 20251.21.331.331.371.16124,928
April 10, 20251.271.211.211.371.16187,206
April 09, 20251.251.31.31.321.1229,700
April 08, 20251.41.271.271.441.25275,714
April 07, 20251.571.41.41.571.31351,900
April 04, 20251.351.511.511.71.21846,931
April 03, 20251.671.441.441.761.38694,616
April 02, 20252.171.671.672.861.62.52M
April 01, 20259.332.022.0211.12212.19M
March 31, 20254.753.23.24.753.0596,569
March 28, 20256.064.374.376.064.3360,807
March 27, 20255.795.875.875.985.797,800
March 26, 20256.375.955.956.935.5641,038
March 25, 20257.366.76.786.737,000
March 24, 20258.748.068.068.87.625,000
March 21, 20257.358.278.278.75782,356
March 20, 20256.66777.76.3163,354
March 19, 20256.56.76.76.795.534,300
March 18, 20255.626.526.526.785.625,597
March 17, 20255.995.625.625.995.1216,935
March 14, 20255.995.995.995.995.991,300
March 13, 20256.04666.175.964,000
March 12, 20256.225.955.956.315.717,619
March 11, 20256.286.156.156.356.153,429
March 10, 20256.446.496.496.86.425,823
March 07, 20256.736.566.566.736.027,201
March 06, 20256.96.786.787.236.784,123
March 05, 20257.586.936.937.586.8213,500
March 04, 20257.427.037.037.426.810,032
March 03, 20257.437.647.647.967.36,900
February 28, 20257.557.927.927.957.123,900
February 27, 20258.27.997.998.777.4211,555
February 26, 20257.148.28.28.26.5323,959
February 25, 20257.227.37.310.95762,011
February 24, 20256.686.996.997.586.2228,253
February 21, 20257.197.067.067.196.5519,365
February 20, 20256.887.47.47.986.8825,324
February 19, 20259.699.019.0110.038.8419,429
February 18, 20259.189.439.4310.29.184,483
February 14, 20259.019.359.359.449.012,865
February 13, 20259.079.189.189.648.714,329
February 12, 20258.259.359.359.668.259,382
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved