Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

GRI Bio, Inc. - Common Stock (GRI)

1.5541
-0.0359 (-2.26%)
NASDAQ· Last Trade: Aug 5th, 12:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20261.431.621.431.5945,4831.59
8/03/20261.451.471.421.4421,6511.44
7/31/20261.471.471.361.3823,7671.38
7/30/20261.481.491.391.4127,6931.41
7/29/20261.441.501.411.4725,0991.47
7/28/20261.421.441.401.4320,2961.43
7/27/20261.441.471.391.4023,2231.40
7/24/20261.521.521.411.4529,8261.45
7/23/20261.491.521.461.5014,8151.50
7/22/20261.511.571.461.4823,1161.48
7/21/20261.461.531.431.5118,0361.51
7/20/20261.511.511.421.4726,3361.47
7/17/20261.541.551.471.5047,5581.50
7/16/20261.641.651.531.5414,8741.54
7/15/20261.541.671.531.6233,8861.62
7/14/20261.671.671.531.5767,1201.57
7/13/20261.721.721.591.6254,6781.62
7/10/20261.801.801.701.7426,8031.74
7/09/20261.801.861.761.7842,9811.78
7/08/20261.821.821.751.7719,0871.77
7/07/20261.821.841.771.8373,9251.83
7/06/20261.811.861.801.8149,6851.81
7/02/20261.821.891.801.8739,1351.87
7/01/20261.771.841.701.7846,3271.78
6/30/20261.871.871.721.7744,3371.77
6/29/20261.901.901.811.8629,6221.86
6/26/20261.971.971.751.82111,5561.82
6/25/20261.871.991.841.9688,1601.96
6/24/20261.811.971.811.8492,0701.84
6/23/20261.851.891.721.8649,7641.86
6/22/20261.871.901.851.8753,0581.87
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