GRI Bio, Inc. - Common Stock (GRI)

2.3600
-0.2500 (-9.58%)
NASDAQ · Last Trade: Mar 22nd, 6:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For GRI Bio, Inc. - Common Stock (GRI)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20262.622.642.362.3650,6972.36
3/19/20262.702.732.492.6112,4712.61
3/18/20262.582.752.472.6551,9272.65
3/17/20262.632.632.512.5829,7892.58
3/16/20262.552.642.482.5534,7292.55
3/13/20262.882.932.532.5462,3572.54
3/12/20262.952.952.752.9250,2252.92
3/11/20262.752.972.722.9488,9802.94
3/10/20262.492.752.432.7572,0472.75
3/09/20262.512.512.372.5031,1462.50
3/06/20262.362.602.362.5640,2902.56
3/05/20262.422.452.322.4019,5322.40
3/04/20262.312.412.272.4037,2302.40
3/03/20262.462.492.262.2846,8272.28
3/02/20262.462.562.412.5426,0352.54
2/27/20262.592.662.532.5557,1682.55
2/26/20262.492.592.412.5852,3642.58
2/25/20262.372.512.352.4945,5672.49
2/24/20262.372.452.322.4035,8082.40
2/23/20262.452.542.252.3366,8042.33
2/20/20262.572.612.442.4959,1282.49
2/19/20262.652.652.482.5543,3182.55
2/18/20262.332.642.262.51161,1712.51
2/17/20262.262.412.172.3159,8532.31
2/13/20262.252.362.232.3133,3122.31
2/12/20262.442.442.102.25107,0622.25
2/11/20262.452.472.302.3964,6032.39
2/10/20262.422.532.362.39157,3602.39
2/09/20262.402.452.212.4579,3352.45
2/06/20262.232.502.232.39163,6462.39
2/05/20262.612.612.192.19160,4452.19
2/04/20262.502.732.262.643,316,4212.64
2/03/20262.852.852.402.60272,8142.60
2/02/20263.223.242.712.86253,4452.86
1/30/20263.373.613.203.26206,0683.26
1/29/20263.673.713.163.32537,6343.32
1/28/20266.216.703.874.1112,632,3414.11
1/27/20265.315.444.965.32522,5945.32
1/26/20265.635.825.215.55348,4295.55
1/23/20260.200.220.200.201,899,2305.64
1/22/20260.200.210.180.203,989,7435.49
1/21/20260.220.230.210.222,382,7276.24
1/20/20260.220.250.210.233,620,7496.52
1/16/20260.250.250.220.221,029,1616.23
1/15/20260.250.250.230.241,650,3286.74
1/14/20260.220.270.220.241,882,0196.66
1/13/20260.240.240.210.221,810,8656.03
1/12/20260.240.240.220.241,795,3956.78
1/09/20260.260.280.190.235,196,0786.30
1/08/20260.310.340.270.289,000,2347.95
1/07/20260.290.300.280.301,153,3998.34
1/06/20260.290.300.280.301,013,7378.45
1/05/20260.270.310.240.313,203,0788.63
1/02/20260.250.280.230.282,924,9247.84
12/31/20250.280.280.240.254,406,0906.91
12/30/20250.290.320.260.2845,622,4387.79
12/29/20250.280.290.220.259,192,9496.94
12/26/20250.330.340.270.284,453,3637.73
12/24/20250.330.340.300.32434,3049.04
12/23/20250.360.370.330.33785,4869.24