NasdaqCM - Delayed Quote USD

GRI Bio, Inc. (GRI)

0.5279 +0.0125 (+2.43%)
At close: 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.5276 0.5900 0.5080 0.5279 0.5279 421,920
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

Related Tickers

ELAB Elevai Labs, Inc.
0.5720
-1.38%
 
NBY NovaBay Pharmaceuticals, Inc.
0.0800
-4.76%
 
ONCO Onconetix, Inc.
0.1270
-1.85%
 
NKGN NKGen Biotech, Inc.
1.1060
+28.60%
 
DRMA Dermata Therapeutics, Inc.
0.3211
-5.06%
 
CMND Clearmind Medicine Inc.
1.1850
+0.42%
 
FNCH Finch Therapeutics Group, Inc.
2.2400
-4.68%
 
RNAZ TransCode Therapeutics, Inc.
0.4850
-3.39%
 
WINT Windtree Therapeutics, Inc.
0.3419
+2.18%
 
REVB Revelation Biosciences, Inc.
2.2400
+1.39%