Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GRI Bio, Inc. - Common Stock (NQ:GRI)

1.350 -0.020 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 1.370 1.390 1.330 1.350 76,229 -0.02(-1.46%)
May 29, 2025 1.360 1.400 1.290 1.370 115,206 +0.02(+1.48%)
May 28, 2025 1.310 1.380 1.281 1.350 86,074 +0.04(+3.05%)
May 27, 2025 1.200 1.330 1.200 1.310 249,550 +0.11(+9.17%)
May 23, 2025 1.210 1.230 1.130 1.200 260,089 -0.05(-4.00%)
May 22, 2025 1.280 1.305 1.190 1.250 4,044,935 -0.13(-9.42%)
May 21, 2025 1.450 1.510 1.360 1.380 96,307 -0.07(-4.83%)
May 20, 2025 1.430 1.477 1.400 1.450 99,822 +0.05(+3.57%)
May 19, 2025 1.550 1.550 1.330 1.400 745,027 -0.10(-6.67%)
May 16, 2025 1.450 1.510 1.400 1.500 120,877 +0.05(+3.45%)
May 15, 2025 1.470 1.485 1.380 1.450 149,918 -0.02(-1.36%)
May 14, 2025 1.500 1.520 1.420 1.470 150,732 -0.02(-1.34%)
May 13, 2025 1.570 1.620 1.480 1.490 115,667 -0.06(-3.87%)
May 12, 2025 1.610 1.650 1.520 1.550 110,230 +0.08(+5.44%)
May 09, 2025 1.620 1.650 1.450 1.470 136,183 -0.13(-8.13%)
May 08, 2025 1.740 1.780 1.400 1.600 913,132 -0.19(-10.61%)
May 07, 2025 1.890 1.980 1.600 1.790 247,396 -0.12(-6.28%)
May 06, 2025 2.020 2.120 1.880 1.910 91,277 -0.18(-8.61%)
May 05, 2025 2.060 2.200 1.970 2.090 198,840 -0.01(-0.48%)
May 02, 2025 2.050 2.430 1.880 2.100 746,853 +0.15(+7.69%)
May 01, 2025 1.800 2.070 1.796 1.950 187,663 +0.13(+7.14%)
Apr 30, 2025 1.800 1.875 1.730 1.820 126,337 +0.02(+1.11%)
Apr 29, 2025 1.860 1.860 1.660 1.800 153,848 +0.02(+1.12%)
Apr 28, 2025 1.820 1.930 1.690 1.780 168,063 -0.04(-2.20%)
Apr 25, 2025 1.700 1.870 1.600 1.820 248,174 +0.15(+8.98%)
Apr 24, 2025 1.780 1.880 1.670 1.670 375,506 -0.17(-9.24%)
Apr 23, 2025 1.510 2.110 1.510 1.840 1,314,530 +0.39(+26.90%)
Apr 22, 2025 1.490 1.680 1.420 1.450 183,893 -0.01(-0.68%)
Apr 21, 2025 1.450 1.510 1.410 1.460 99,624 -0.05(-3.31%)
Apr 17, 2025 1.500 1.590 1.420 1.510 154,513 -0.02(-1.31%)
Apr 16, 2025 1.680 1.680 1.500 1.530 163,611 -0.04(-2.55%)
Apr 15, 2025 1.520 1.980 1.466 1.570 574,062 +0.06(+3.97%)
Apr 14, 2025 1.350 1.580 1.260 1.510 309,626 +0.18(+13.53%)
Apr 11, 2025 1.200 1.370 1.160 1.330 124,928 +0.12(+9.92%)
Apr 10, 2025 1.270 1.370 1.160 1.210 185,920 -0.09(-6.92%)
Apr 09, 2025 1.250 1.320 1.100 1.300 240,845 +0.03(+2.36%)
Apr 08, 2025 1.400 1.440 1.250 1.270 273,181 -0.13(-9.29%)
Apr 07, 2025 1.570 1.570 1.310 1.400 350,509 -0.11(-7.28%)
Apr 04, 2025 1.350 1.700 1.210 1.510 866,838 +0.07(+4.86%)
Apr 03, 2025 1.670 1.760 1.380 1.440 691,583 -0.23(-13.77%)
Apr 02, 2025 2.170 2.860 1.600 1.670 2,510,065 -0.35(-17.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.