NasdaqCM - Nasdaq Real Time Price • USD
GRI Bio, Inc. (GRI)
As of 3:52 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.5276 | 0.5900 | 0.5080 | 0.5101 | 0.5101 | 421,025 |
Apr 18, 2024 | 0.5180 | 0.5290 | 0.5050 | 0.5170 | 0.5170 | 45,700 |
Apr 17, 2024 | 0.5200 | 0.5280 | 0.5100 | 0.5100 | 0.5100 | 58,400 |
Apr 16, 2024 | 0.5610 | 0.5630 | 0.5200 | 0.5230 | 0.5230 | 185,700 |
Apr 15, 2024 | 0.5340 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 24,300 |
Apr 12, 2024 | 0.5500 | 0.5500 | 0.5110 | 0.5110 | 0.5110 | 32,300 |
Apr 11, 2024 | 0.5280 | 0.5420 | 0.5100 | 0.5100 | 0.5100 | 57,400 |
Apr 10, 2024 | 0.5570 | 0.5600 | 0.5260 | 0.5260 | 0.5260 | 64,000 |
Apr 9, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 138,100 |
Apr 8, 2024 | 0.5200 | 0.5460 | 0.5200 | 0.5460 | 0.5460 | 170,000 |
Apr 5, 2024 | 0.5350 | 0.5400 | 0.5040 | 0.5190 | 0.5190 | 54,300 |
Apr 4, 2024 | 0.5370 | 0.5500 | 0.5030 | 0.5330 | 0.5330 | 93,700 |
Apr 3, 2024 | 0.5800 | 0.5810 | 0.5050 | 0.5260 | 0.5260 | 262,100 |
Apr 2, 2024 | 0.7500 | 0.7500 | 0.5420 | 0.5530 | 0.5530 | 442,600 |
Apr 1, 2024 | 0.7760 | 0.7810 | 0.7270 | 0.7500 | 0.7500 | 126,200 |
Mar 28, 2024 | 0.7610 | 0.8000 | 0.7600 | 0.7600 | 0.7600 | 126,900 |
Mar 27, 2024 | 0.7750 | 0.8000 | 0.7530 | 0.7760 | 0.7760 | 81,500 |
Mar 26, 2024 | 0.7700 | 0.7950 | 0.7510 | 0.7530 | 0.7530 | 63,500 |
Mar 25, 2024 | 0.7800 | 0.8000 | 0.7550 | 0.7750 | 0.7750 | 116,500 |
Mar 22, 2024 | 0.8140 | 0.8300 | 0.7710 | 0.7830 | 0.7830 | 129,300 |
Mar 21, 2024 | 0.7900 | 0.8160 | 0.7600 | 0.7860 | 0.7860 | 81,800 |
Mar 20, 2024 | 0.7600 | 0.8460 | 0.7560 | 0.7960 | 0.7960 | 273,200 |
Mar 19, 2024 | 0.7500 | 0.7730 | 0.7500 | 0.7560 | 0.7560 | 129,500 |
Mar 18, 2024 | 0.7730 | 0.7730 | 0.7500 | 0.7550 | 0.7550 | 170,600 |
Mar 15, 2024 | 0.7750 | 0.7950 | 0.7600 | 0.7730 | 0.7730 | 101,600 |
Mar 14, 2024 | 0.8160 | 0.8160 | 0.7540 | 0.7760 | 0.7760 | 882,100 |
Mar 13, 2024 | 0.8080 | 0.8400 | 0.8000 | 0.8060 | 0.8060 | 90,000 |
Mar 12, 2024 | 0.8450 | 0.8580 | 0.8200 | 0.8450 | 0.8450 | 69,100 |
Mar 11, 2024 | 0.9000 | 0.9150 | 0.8210 | 0.8480 | 0.8480 | 182,600 |
Mar 8, 2024 | 0.8150 | 0.8800 | 0.7910 | 0.8780 | 0.8780 | 294,500 |
Mar 7, 2024 | 0.8000 | 0.8150 | 0.7900 | 0.8070 | 0.8070 | 117,900 |
Mar 6, 2024 | 0.8100 | 0.8680 | 0.7800 | 0.8150 | 0.8150 | 124,000 |
Mar 5, 2024 | 0.8400 | 0.8680 | 0.8050 | 0.8100 | 0.8100 | 202,700 |
Mar 4, 2024 | 0.8510 | 0.8600 | 0.8000 | 0.8370 | 0.8370 | 653,000 |
Mar 1, 2024 | 0.8290 | 0.8450 | 0.8000 | 0.8200 | 0.8200 | 120,600 |
Feb 29, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8010 | 0.8010 | 143,600 |
Feb 28, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8350 | 0.8350 | 107,900 |
Feb 27, 2024 | 0.8610 | 0.8780 | 0.7930 | 0.8120 | 0.8120 | 275,700 |
Feb 26, 2024 | 0.9200 | 0.9470 | 0.8400 | 0.8800 | 0.8800 | 372,100 |
Feb 23, 2024 | 0.7860 | 0.9200 | 0.7510 | 0.8720 | 0.8720 | 843,400 |
Feb 22, 2024 | 1.0500 | 1.0500 | 0.8100 | 0.8450 | 0.8450 | 7,817,100 |
Feb 21, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 0.9600 | 198,100 |
Feb 20, 2024 | 1.0400 | 1.0550 | 0.9600 | 0.9700 | 0.9700 | 180,900 |
Feb 16, 2024 | 1.0300 | 1.1300 | 1.0000 | 1.0400 | 1.0400 | 152,500 |
Feb 15, 2024 | 1.1000 | 1.1000 | 0.9900 | 1.0600 | 1.0600 | 148,100 |
Feb 14, 2024 | 1.1500 | 1.2000 | 1.0200 | 1.1000 | 1.1000 | 244,300 |
Feb 13, 2024 | 1.2300 | 1.2450 | 1.1100 | 1.1400 | 1.1400 | 275,100 |
Feb 12, 2024 | 1.3200 | 1.3800 | 1.1500 | 1.2100 | 1.2100 | 379,400 |
Feb 9, 2024 | 1.2400 | 1.6200 | 1.2400 | 1.3400 | 1.3400 | 969,900 |
Feb 8, 2024 | 1.1500 | 1.2700 | 1.0800 | 1.2500 | 1.2500 | 297,000 |
Feb 7, 2024 | 1.3000 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 318,100 |
Feb 6, 2024 | 1.3400 | 1.4900 | 1.2500 | 1.3200 | 1.3200 | 420,600 |
Feb 5, 2024 | 1.3500 | 1.3700 | 1.1000 | 1.3200 | 1.3200 | 570,200 |
Feb 2, 2024 | 1.6500 | 1.7300 | 1.3500 | 1.4400 | 1.4400 | 4,456,700 |
Feb 1, 2024 | 1.8000 | 4.8900 | 1.5200 | 1.9500 | 1.9500 | 20,385,000 |
Jan 31, 2024 | 2.7100 | 2.7900 | 1.6100 | 1.6200 | 1.6200 | 329,000 |
Jan 30, 2024 | 1:7 Stock Splits | |||||
Jan 30, 2024 | 2.6200 | 5.0000 | 2.6200 | 2.8700 | 2.8700 | 1,907,800 |
Jan 29, 2024 | 2.0020 | 2.9400 | 2.0020 | 2.6740 | 2.6740 | 252,143 |
Jan 26, 2024 | 1.8900 | 2.1000 | 1.8900 | 2.0650 | 2.0650 | 40,957 |
Jan 25, 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.9600 | 5,386 |
Jan 24, 2024 | 2.0300 | 2.0300 | 1.7570 | 1.8270 | 1.8270 | 9,971 |
Jan 23, 2024 | 2.0300 | 2.1000 | 1.8900 | 1.9390 | 1.9390 | 5,143 |
Jan 22, 2024 | 2.0020 | 2.1000 | 1.7850 | 2.0300 | 2.0300 | 10,757 |
Jan 19, 2024 | 2.1140 | 2.1140 | 1.7570 | 1.9040 | 1.9040 | 17,100 |
Jan 18, 2024 | 2.1700 | 2.1700 | 1.9600 | 2.0020 | 2.0020 | 10,343 |
Jan 17, 2024 | 2.1700 | 2.2400 | 2.0300 | 2.0300 | 2.0300 | 7,871 |
Jan 16, 2024 | 2.2050 | 2.2050 | 2.0370 | 2.0370 | 2.0370 | 10,429 |
Jan 12, 2024 | 2.2750 | 2.3450 | 1.9880 | 2.2050 | 2.2050 | 27,814 |
Jan 11, 2024 | 2.4150 | 2.4150 | 2.2470 | 2.2470 | 2.2470 | 6,629 |
Jan 10, 2024 | 2.5060 | 2.5060 | 2.2540 | 2.2750 | 2.2750 | 10,500 |
Jan 9, 2024 | 2.2820 | 2.5130 | 2.2820 | 2.4570 | 2.4570 | 12,357 |
Jan 8, 2024 | 2.2890 | 2.3450 | 2.2750 | 2.2820 | 2.2820 | 6,800 |
Jan 5, 2024 | 2.2960 | 2.3450 | 2.2400 | 2.2890 | 2.2890 | 12,971 |
Jan 4, 2024 | 2.4010 | 2.4500 | 2.2400 | 2.2750 | 2.2750 | 10,629 |
Jan 3, 2024 | 2.5060 | 2.5690 | 2.3100 | 2.3100 | 2.3100 | 13,543 |
Jan 2, 2024 | 2.4850 | 2.6600 | 2.3870 | 2.4850 | 2.4850 | 15,614 |
Dec 29, 2023 | 2.6530 | 2.8000 | 2.4570 | 2.6950 | 2.6950 | 40,671 |
Dec 28, 2023 | 2.4430 | 2.7300 | 2.3800 | 2.7230 | 2.7230 | 38,386 |
Dec 27, 2023 | 2.3660 | 2.4500 | 2.3100 | 2.4080 | 2.4080 | 26,557 |
Dec 26, 2023 | 2.3100 | 2.4290 | 2.2400 | 2.3660 | 2.3660 | 30,757 |
Dec 22, 2023 | 2.5900 | 2.5970 | 2.2400 | 2.3100 | 2.3100 | 55,243 |
Dec 21, 2023 | 2.7230 | 2.7300 | 2.5200 | 2.5970 | 2.5970 | 26,671 |
Dec 20, 2023 | 3.0240 | 3.0310 | 2.6600 | 2.8350 | 2.8350 | 38,557 |
Dec 19, 2023 | 2.8700 | 3.0730 | 2.8700 | 2.8840 | 2.8840 | 24,800 |
Dec 18, 2023 | 3.1500 | 3.2200 | 2.9400 | 3.0520 | 3.0520 | 7,429 |
Dec 15, 2023 | 3.0100 | 3.1920 | 3.0100 | 3.0800 | 3.0800 | 10,186 |
Dec 14, 2023 | 2.9400 | 3.0450 | 2.7300 | 3.0030 | 3.0030 | 12,500 |
Dec 13, 2023 | 2.6950 | 3.0800 | 2.5900 | 2.8840 | 2.8840 | 19,157 |
Dec 12, 2023 | 3.1080 | 3.2550 | 2.4920 | 2.7720 | 2.7720 | 31,386 |
Dec 11, 2023 | 3.5560 | 3.5700 | 3.0800 | 3.1500 | 3.1500 | 29,614 |
Dec 8, 2023 | 3.7730 | 3.7800 | 3.4300 | 3.5000 | 3.5000 | 33,814 |
Dec 7, 2023 | 3.5700 | 4.1230 | 3.4300 | 3.8920 | 3.8920 | 50,457 |
Dec 6, 2023 | 3.8010 | 3.8010 | 3.3600 | 3.6190 | 3.6190 | 67,714 |
Dec 5, 2023 | 4.4450 | 4.5360 | 3.6610 | 3.8500 | 3.8500 | 230,514 |
Dec 4, 2023 | 4.6130 | 8.1760 | 4.4870 | 5.1590 | 5.1590 | 507,457 |
Dec 1, 2023 | 4.1790 | 6.4400 | 3.5350 | 5.3480 | 5.3480 | 677,514 |
Nov 30, 2023 | 4.9700 | 5.0400 | 3.8500 | 4.2770 | 4.2770 | 227,671 |
Nov 29, 2023 | 3.5140 | 4.7040 | 3.3250 | 4.2560 | 4.2560 | 228,629 |
Nov 28, 2023 | 4.0600 | 4.0600 | 3.4160 | 3.6400 | 3.6400 | 158,429 |
Nov 27, 2023 | 5.9500 | 5.9500 | 4.5500 | 4.5500 | 4.5500 | 533,986 |
Nov 24, 2023 | 5.5860 | 5.8660 | 5.0050 | 5.2500 | 5.2500 | 26,357 |
Nov 22, 2023 | 6.7900 | 6.9300 | 5.3200 | 5.6770 | 5.6770 | 67,029 |
Nov 21, 2023 | 7.3500 | 7.5600 | 6.5380 | 7.0000 | 7.0000 | 29,743 |
Nov 20, 2023 | 7.7000 | 7.8400 | 7.1400 | 7.2100 | 7.2100 | 10,686 |
Nov 17, 2023 | 7.7700 | 7.9800 | 6.8600 | 7.6020 | 7.6020 | 25,543 |
Nov 16, 2023 | 7.8400 | 7.9100 | 7.0000 | 7.4480 | 7.4480 | 25,800 |
Nov 15, 2023 | 8.2600 | 8.5400 | 7.2100 | 7.7700 | 7.7700 | 18,800 |
Nov 14, 2023 | 8.4980 | 8.7640 | 7.7000 | 8.3090 | 8.3090 | 17,843 |
Nov 13, 2023 | 8.4700 | 8.8900 | 8.0500 | 8.2600 | 8.2600 | 16,086 |
Nov 10, 2023 | 9.1000 | 9.1560 | 8.0500 | 8.8200 | 8.8200 | 18,657 |
Nov 9, 2023 | 8.6800 | 10.3600 | 7.7700 | 8.8900 | 8.8900 | 117,286 |
Nov 8, 2023 | 8.5400 | 9.4500 | 8.4000 | 8.5750 | 8.5750 | 25,671 |
Nov 7, 2023 | 8.9600 | 9.0300 | 8.1200 | 8.5400 | 8.5400 | 10,214 |
Nov 6, 2023 | 8.1900 | 8.7360 | 8.1900 | 8.4700 | 8.4700 | 5,571 |
Nov 3, 2023 | 8.8200 | 8.8200 | 8.1410 | 8.4700 | 8.4700 | 5,314 |
Nov 2, 2023 | 8.5400 | 8.8200 | 8.2600 | 8.5400 | 8.5400 | 3,914 |
Nov 1, 2023 | 8.1900 | 8.9600 | 8.1200 | 8.4000 | 8.4000 | 4,457 |
Oct 31, 2023 | 7.9800 | 8.9600 | 7.9800 | 8.5400 | 8.5400 | 3,014 |
Oct 30, 2023 | 8.3300 | 8.8200 | 7.8400 | 8.1200 | 8.1200 | 3,900 |
Oct 27, 2023 | 8.3930 | 8.3930 | 7.7700 | 7.9800 | 7.9800 | 4,329 |
Oct 26, 2023 | 7.7700 | 8.3370 | 7.2100 | 7.9100 | 7.9100 | 7,457 |
Oct 25, 2023 | 7.6300 | 8.1900 | 7.2800 | 7.5250 | 7.5250 | 5,714 |
Oct 24, 2023 | 7.6300 | 8.4000 | 7.4900 | 7.6300 | 7.6300 | 7,600 |
Oct 23, 2023 | 7.9100 | 8.1830 | 7.5600 | 7.7350 | 7.7350 | 5,343 |
Oct 20, 2023 | 8.6800 | 8.6800 | 7.9800 | 8.0500 | 8.0500 | 9,100 |
Oct 19, 2023 | 8.6100 | 9.2400 | 7.3500 | 8.4000 | 8.4000 | 27,514 |
Oct 18, 2023 | 8.7500 | 8.7500 | 7.8400 | 8.4700 | 8.4700 | 22,786 |
Oct 17, 2023 | 10.4300 | 10.9900 | 8.8200 | 8.9600 | 8.9600 | 104,871 |
Oct 16, 2023 | 10.5140 | 10.8430 | 10.2550 | 10.4300 | 10.4300 | 1,929 |
Oct 13, 2023 | 10.2900 | 11.0600 | 10.2900 | 10.4300 | 10.4300 | 1,800 |
Oct 12, 2023 | 10.8290 | 11.9000 | 10.2900 | 10.5000 | 10.5000 | 4,257 |
Oct 11, 2023 | 10.5700 | 11.1300 | 10.1850 | 10.5000 | 10.5000 | 6,686 |
Oct 10, 2023 | 10.5700 | 11.2000 | 10.0100 | 10.6050 | 10.6050 | 15,471 |
Oct 9, 2023 | 10.7100 | 11.9000 | 10.7100 | 10.9200 | 10.9200 | 2,143 |
Oct 6, 2023 | 11.5500 | 11.7530 | 10.2200 | 10.9900 | 10.9900 | 7,600 |
Oct 5, 2023 | 12.4600 | 12.4600 | 11.5500 | 11.7600 | 11.7600 | 18,371 |
Oct 4, 2023 | 11.6900 | 11.9700 | 11.5500 | 11.9700 | 11.9700 | 3,429 |
Oct 3, 2023 | 11.9000 | 12.1800 | 11.4100 | 11.5500 | 11.5500 | 5,743 |
Oct 2, 2023 | 11.2700 | 12.3200 | 10.9900 | 11.5500 | 11.5500 | 14,300 |
Sep 29, 2023 | 11.2700 | 12.1800 | 10.7800 | 10.8500 | 10.8500 | 13,571 |
Sep 28, 2023 | 11.6200 | 11.8300 | 11.4450 | 11.6550 | 11.6550 | 6,157 |
Sep 27, 2023 | 11.6200 | 12.4600 | 11.6200 | 11.8300 | 11.8300 | 12,071 |
Sep 26, 2023 | 10.9900 | 11.9000 | 10.9900 | 11.9000 | 11.9000 | 13,314 |
Sep 25, 2023 | 10.9900 | 11.0600 | 10.5000 | 10.7100 | 10.7100 | 9,243 |
Sep 22, 2023 | 10.2200 | 10.8500 | 10.2200 | 10.7100 | 10.7100 | 2,429 |
Sep 21, 2023 | 11.1300 | 11.1300 | 9.8700 | 10.6050 | 10.6050 | 15,043 |
Sep 20, 2023 | 10.2200 | 11.2000 | 10.0100 | 10.8150 | 10.8150 | 22,129 |
Sep 19, 2023 | 10.1500 | 10.5700 | 10.0100 | 10.5700 | 10.5700 | 6,629 |
Sep 18, 2023 | 10.6400 | 10.6890 | 9.1000 | 10.1150 | 10.1150 | 19,129 |
Sep 15, 2023 | 10.1500 | 10.3600 | 9.6600 | 9.8000 | 9.8000 | 26,457 |
Sep 14, 2023 | 10.0100 | 10.0100 | 9.1700 | 9.3800 | 9.3800 | 16,014 |
Sep 13, 2023 | 10.2200 | 10.4300 | 9.1000 | 9.1700 | 9.1700 | 30,414 |
Sep 12, 2023 | 8.1480 | 9.0230 | 8.0500 | 8.8340 | 8.8340 | 19,557 |
Sep 11, 2023 | 8.1900 | 8.4000 | 7.9100 | 8.2600 | 8.2600 | 3,686 |
Sep 8, 2023 | 8.1900 | 8.3300 | 7.8470 | 8.1900 | 8.1900 | 4,014 |
Sep 7, 2023 | 8.0010 | 8.4000 | 7.9100 | 8.2600 | 8.2600 | 5,743 |
Sep 6, 2023 | 8.1200 | 8.4000 | 7.9800 | 8.1200 | 8.1200 | 5,586 |
Sep 5, 2023 | 8.4000 | 9.2400 | 7.6440 | 8.2600 | 8.2600 | 14,600 |
Sep 1, 2023 | 9.4150 | 14.4900 | 8.2600 | 8.8200 | 8.8200 | 277,214 |
Aug 31, 2023 | 9.5200 | 9.7300 | 8.4700 | 8.8900 | 8.8900 | 3,286 |
Aug 30, 2023 | 8.8270 | 9.6600 | 8.7640 | 9.2400 | 9.2400 | 5,129 |
Aug 29, 2023 | 8.1970 | 10.0520 | 8.0500 | 9.0300 | 9.0300 | 11,400 |
Aug 28, 2023 | 8.4000 | 9.3100 | 8.4000 | 8.5400 | 8.5400 | 8,529 |
Aug 25, 2023 | 10.9900 | 11.6900 | 7.9800 | 9.0930 | 9.0930 | 19,257 |
Aug 24, 2023 | 13.4400 | 13.5100 | 9.9330 | 10.3600 | 10.3600 | 44,643 |
Aug 23, 2023 | 25.2000 | 25.8020 | 13.7200 | 13.9300 | 13.9300 | 334,143 |
Aug 22, 2023 | 19.3200 | 19.9500 | 18.7600 | 18.7600 | 18.7600 | 214 |
Aug 21, 2023 | 18.9700 | 19.3200 | 18.9000 | 19.2500 | 19.2500 | 457 |
Aug 18, 2023 | 18.1300 | 19.9500 | 18.1300 | 19.5300 | 19.5300 | 1,643 |
Aug 17, 2023 | 18.0600 | 19.2500 | 17.6400 | 19.2360 | 19.2360 | 1,143 |
Aug 16, 2023 | 19.1800 | 19.6000 | 18.1300 | 18.1300 | 18.1300 | 1,257 |
Aug 15, 2023 | 18.5500 | 18.8300 | 18.2000 | 18.7600 | 18.7600 | 657 |
Aug 14, 2023 | 18.1510 | 19.7400 | 18.1510 | 19.6630 | 19.6630 | 257 |
Aug 11, 2023 | 19.5300 | 19.5300 | 18.9700 | 19.0470 | 19.0470 | 200 |
Aug 10, 2023 | 19.8100 | 20.3000 | 19.7470 | 20.3000 | 20.3000 | 571 |
Aug 9, 2023 | 22.0500 | 22.4000 | 18.3750 | 19.3900 | 19.3900 | 1,100 |
Aug 8, 2023 | 23.6600 | 24.0100 | 22.3300 | 22.3300 | 22.3300 | 3,000 |
Aug 7, 2023 | 26.0400 | 26.0400 | 23.8700 | 24.1500 | 24.1500 | 1,500 |
Aug 4, 2023 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 229 |
Aug 3, 2023 | 24.4300 | 24.5000 | 23.8000 | 24.5000 | 24.5000 | 486 |
Aug 2, 2023 | 23.8070 | 24.5700 | 23.8070 | 24.0100 | 24.0100 | 143 |
Aug 1, 2023 | 25.3400 | 25.6900 | 23.4500 | 24.5350 | 24.5350 | 3,000 |
Jul 31, 2023 | 23.7300 | 25.1300 | 23.7300 | 25.1230 | 25.1230 | 357 |
Jul 28, 2023 | 24.6400 | 26.3900 | 24.3600 | 24.3600 | 24.3600 | 629 |
Jul 27, 2023 | 25.7600 | 25.9000 | 24.1500 | 25.2000 | 25.2000 | 514 |
Jul 26, 2023 | 24.8500 | 26.9150 | 24.8500 | 25.9000 | 25.9000 | 471 |
Jul 25, 2023 | 26.8590 | 26.8590 | 25.4100 | 25.4100 | 25.4100 | 386 |
Jul 24, 2023 | 24.7100 | 26.8800 | 24.6400 | 24.9200 | 24.9200 | 500 |
Jul 21, 2023 | 27.8600 | 27.8600 | 25.2700 | 25.2700 | 25.2700 | 629 |
Jul 20, 2023 | 28.1120 | 28.1120 | 25.2700 | 25.2700 | 25.2700 | 443 |
Jul 19, 2023 | 25.4100 | 28.4900 | 25.3540 | 27.0900 | 27.0900 | 914 |
Jul 18, 2023 | 26.5160 | 28.2800 | 25.6900 | 26.5300 | 26.5300 | 1,814 |
Jul 17, 2023 | 27.7200 | 28.3500 | 25.9000 | 26.5300 | 26.5300 | 971 |
Jul 14, 2023 | 28.8400 | 30.1000 | 27.7200 | 28.2450 | 28.2450 | 1,914 |
Jul 13, 2023 | 28.0000 | 28.9800 | 28.0000 | 28.9800 | 28.9800 | 857 |
Jul 12, 2023 | 30.6600 | 31.4300 | 27.8600 | 29.0500 | 29.0500 | 2,300 |
Jul 11, 2023 | 33.9780 | 33.9780 | 29.9320 | 30.3100 | 30.3100 | 2,186 |
Jul 10, 2023 | 29.7500 | 32.5500 | 29.7500 | 31.9200 | 31.9200 | 3,086 |
Jul 7, 2023 | 30.3800 | 32.3050 | 30.2400 | 30.2400 | 30.2400 | 1,114 |
Jul 6, 2023 | 31.9900 | 32.2000 | 30.3800 | 30.3800 | 30.3800 | 729 |
Jul 5, 2023 | 32.7600 | 32.7600 | 29.1200 | 31.9200 | 31.9200 | 2,100 |
Jul 3, 2023 | 32.2000 | 32.3400 | 29.0500 | 31.0800 | 31.0800 | 2,443 |
Jun 30, 2023 | 30.3100 | 31.4300 | 28.6650 | 29.7500 | 29.7500 | 1,814 |
Jun 29, 2023 | 34.0200 | 34.3000 | 28.8400 | 30.3800 | 30.3800 | 7,314 |
Jun 28, 2023 | 34.5100 | 36.3300 | 34.3700 | 34.3700 | 34.3700 | 614 |
Jun 27, 2023 | 35.4200 | 37.4500 | 32.9000 | 34.3000 | 34.3000 | 2,500 |
Jun 26, 2023 | 38.4300 | 39.9700 | 32.2350 | 33.7400 | 33.7400 | 2,971 |
Jun 23, 2023 | 40.6700 | 41.1250 | 37.5900 | 37.7300 | 37.7300 | 1,443 |
Jun 22, 2023 | 41.6500 | 43.1900 | 40.6700 | 40.6700 | 40.6700 | 514 |
Jun 21, 2023 | 40.9500 | 42.7280 | 39.6900 | 40.8100 | 40.8100 | 3,171 |
Jun 20, 2023 | 41.7200 | 42.7000 | 41.0900 | 42.1400 | 42.1400 | 757 |
Jun 16, 2023 | 43.0500 | 44.4500 | 41.0200 | 41.5800 | 41.5800 | 4,471 |
Jun 15, 2023 | 44.0300 | 47.9500 | 42.1050 | 42.8400 | 42.8400 | 5,686 |
Jun 14, 2023 | 44.4500 | 46.8300 | 43.0500 | 46.2700 | 46.2700 | 1,557 |
Jun 13, 2023 | 46.5500 | 46.9000 | 42.9800 | 44.5900 | 44.5900 | 2,714 |
Jun 12, 2023 | 42.4200 | 44.1700 | 41.9300 | 44.0300 | 44.0300 | 1,014 |
Jun 9, 2023 | 42.2800 | 42.6300 | 41.3700 | 41.3700 | 41.3700 | 571 |
Jun 8, 2023 | 42.1400 | 43.8900 | 40.6000 | 42.6300 | 42.6300 | 900 |
Jun 7, 2023 | 41.6080 | 43.1200 | 41.6080 | 42.9800 | 42.9800 | 714 |
Jun 6, 2023 | 40.6000 | 43.4000 | 40.6000 | 41.7200 | 41.7200 | 2,557 |
Jun 5, 2023 | 42.0000 | 43.4980 | 40.6000 | 40.8800 | 40.8800 | 3,829 |
Jun 2, 2023 | 45.8500 | 45.8500 | 41.0200 | 42.0000 | 42.0000 | 2,343 |
Jun 1, 2023 | 40.6000 | 43.7150 | 39.9000 | 40.6000 | 40.6000 | 3,686 |
May 31, 2023 | 43.6800 | 46.5640 | 39.9000 | 41.8250 | 41.8250 | 1,600 |
May 30, 2023 | 42.0000 | 42.7000 | 39.1300 | 39.1300 | 39.1300 | 914 |
May 26, 2023 | 42.1190 | 48.9300 | 40.5300 | 40.5300 | 40.5300 | 8,243 |
May 25, 2023 | 44.1210 | 44.1210 | 42.0000 | 42.3500 | 42.3500 | 1,129 |
May 24, 2023 | 46.2000 | 46.2000 | 42.0000 | 43.9600 | 43.9600 | 971 |
May 23, 2023 | 42.0700 | 49.2800 | 42.0700 | 47.7400 | 47.7400 | 2,443 |
May 22, 2023 | 43.4000 | 43.7500 | 42.0000 | 42.9450 | 42.9450 | 500 |
May 19, 2023 | 43.1900 | 44.6600 | 41.9230 | 43.6100 | 43.6100 | 2,571 |
May 18, 2023 | 42.3500 | 45.1500 | 41.6500 | 42.1400 | 42.1400 | 1,757 |
May 17, 2023 | 41.3700 | 42.5810 | 38.6190 | 40.1100 | 40.1100 | 2,043 |
May 16, 2023 | 43.0500 | 46.0600 | 42.4200 | 42.4200 | 42.4200 | 1,286 |
May 15, 2023 | 44.6600 | 46.3400 | 44.3800 | 44.3800 | 44.3800 | 771 |
May 12, 2023 | 47.0400 | 48.3350 | 43.9600 | 44.1000 | 44.1000 | 3,300 |
May 11, 2023 | 47.3200 | 49.0000 | 47.3200 | 47.5300 | 47.5300 | 1,114 |
May 10, 2023 | 49.2940 | 50.1200 | 46.5850 | 46.9000 | 46.9000 | 1,914 |
May 9, 2023 | 48.3000 | 53.1300 | 47.8800 | 49.1400 | 49.1400 | 1,943 |
May 8, 2023 | 49.3500 | 53.9000 | 47.1100 | 47.1100 | 47.1100 | 6,529 |
May 5, 2023 | 49.1400 | 51.6600 | 46.8300 | 49.0000 | 49.0000 | 2,686 |
May 4, 2023 | 50.4700 | 52.3460 | 49.2100 | 49.2100 | 49.2100 | 1,686 |
May 3, 2023 | 52.6960 | 62.2300 | 52.6960 | 53.9700 | 53.9700 | 14,114 |
May 2, 2023 | 57.4000 | 57.4000 | 49.2800 | 51.5200 | 51.5200 | 8,786 |
May 1, 2023 | 48.6500 | 52.4300 | 47.3900 | 51.1700 | 51.1700 | 2,814 |
Apr 28, 2023 | 48.7900 | 50.9600 | 45.7100 | 48.6500 | 48.6500 | 7,071 |
Apr 27, 2023 | 42.0700 | 57.8200 | 42.0000 | 49.1400 | 49.1400 | 23,257 |
Apr 26, 2023 | 52.6400 | 55.9230 | 38.4300 | 41.6500 | 41.6500 | 14,486 |
Apr 25, 2023 | 53.3400 | 71.6800 | 53.3400 | 56.7700 | 56.7700 | 20,186 |
Apr 24, 2023 | 1:30 Stock Splits | |||||
Apr 24, 2023 | 92.4000 | 93.3100 | 53.2700 | 60.0950 | 60.0950 | 32,614 |
Apr 21, 2023 | 88.2000 | 90.5100 | 79.8000 | 84.0000 | 84.0000 | 5,302 |
Apr 20, 2023 | 113.1900 | 115.5000 | 90.9300 | 96.6000 | 96.6000 | 5,849 |
Apr 19, 2023 | 90.0900 | 115.5000 | 88.2000 | 113.1900 | 113.1900 | 13,338 |
Related Tickers
ELAB Elevai Labs, Inc.
0.5720
-1.38%
NBY NovaBay Pharmaceuticals, Inc.
0.0824
-1.91%
ONCO Onconetix, Inc.
0.1263
-2.40%
NKGN NKGen Biotech, Inc.
1.1000
+27.91%
DRMA Dermata Therapeutics, Inc.
0.3211
-5.06%
CMND Clearmind Medicine Inc.
1.2233
+3.66%
FNCH Finch Therapeutics Group, Inc.
2.1701
-7.66%
RNAZ TransCode Therapeutics, Inc.
0.4900
-2.39%
WINT Windtree Therapeutics, Inc.
0.3442
+2.87%
REVB Revelation Biosciences, Inc.
2.0899
-5.51%