GRI Bio, Inc. - Common Stock (GRI)

1.8800
-0.4400 (-18.97%)
NASDAQ· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20262.112.161.811.88642,7951.88
6/17/20262.192.332.052.32650,2182.32
6/16/20262.262.272.162.1716,5562.17
6/15/20262.272.332.212.2929,5392.29
6/12/20262.332.332.202.2551,0472.25
6/11/20262.272.352.202.3171,7442.31
6/10/20262.162.332.132.3198,4072.31
6/09/20262.302.302.112.2073,5752.20
6/08/20262.082.312.042.17236,0212.17
6/05/20262.082.101.992.0017,4202.00
6/04/20262.002.152.002.1337,7542.13
6/03/20262.002.101.972.0139,6702.01
6/02/20262.062.091.992.0131,5102.01
6/01/20262.102.102.022.0748,0592.07
5/29/20262.142.152.052.0631,7252.06
5/28/20262.102.152.032.1044,8772.10
5/27/20262.062.112.062.1079,9652.10
5/26/20262.152.151.982.0431,6642.04
5/22/20262.202.252.062.0631,4482.06
5/21/20262.192.252.152.2024,4342.20
5/20/20262.192.232.182.2011,0342.20
5/19/20262.142.232.092.2313,5792.23
5/18/20262.012.161.972.1428,2262.14
5/15/20262.142.162.032.0322,2562.03
5/14/20262.232.242.092.1536,5782.15
5/13/20262.242.272.232.269,0142.26
5/12/20262.252.302.222.2852,5152.28
5/11/20262.222.292.222.2620,0882.26
5/08/20262.302.322.232.2518,2462.25
5/07/20262.392.392.222.2514,7992.25
5/06/20262.352.402.202.3696,4002.36
5/05/20262.352.382.282.3431,1472.34
5/04/20262.182.312.182.2630,8872.26
5/01/20262.252.282.172.1824,7232.18
4/30/20262.242.302.162.1860,8902.18
4/29/20262.272.272.162.2338,9982.23
4/28/20262.392.412.302.3621,2362.36
4/27/20262.372.452.322.3855,5922.38
4/24/20262.382.472.302.3141,2522.31
4/23/20262.542.552.332.4157,4922.41
4/22/20262.642.672.532.6172,9192.61
4/21/20262.552.672.502.5272,2372.52
4/20/20262.372.602.372.5132,2282.51
4/17/20262.522.622.522.5537,9552.55
4/16/20262.452.492.392.4931,4072.49
4/15/20262.392.552.382.4753,4562.47
4/14/20262.382.472.342.4459,1652.44
4/13/20262.402.452.112.40107,7412.40
4/10/20262.382.772.352.45230,1532.45
4/09/20262.432.432.282.3699,9902.36
4/08/20262.482.592.302.402,339,8222.40
4/07/20262.342.432.142.3013,7432.30
4/06/20262.442.442.322.418,0282.41
4/02/20262.382.412.292.3811,5052.38
4/01/20262.402.422.332.3316,2052.33
3/31/20262.252.342.212.2920,1732.29
3/30/20262.282.372.122.2630,3102.26
3/27/20262.322.372.222.2822,8452.28
3/26/20262.382.402.282.3024,0992.30
3/25/20262.402.562.332.3746,9712.37
3/24/20262.482.512.372.4327,2722.43
3/23/20262.422.632.372.5944,8362.59