GRI Bio, Inc. - Common Stock (GRI)

5.3200
-0.2300 (-4.14%)
NASDAQ · Last Trade: Jan 27th, 6:16 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/27/20265.315.444.965.32517,7715.32
1/26/20265.635.825.215.55348,4295.55
1/23/20260.200.220.200.201,899,2300.20
1/22/20260.200.210.180.203,989,7430.20
1/21/20260.220.230.210.222,382,7270.22
1/20/20260.220.250.210.233,620,7490.23
1/16/20260.250.250.220.221,029,1610.22
1/15/20260.250.250.230.241,650,3280.24
1/14/20260.220.270.220.241,882,0190.24
1/13/20260.240.240.210.221,810,8650.22
1/12/20260.240.240.220.241,795,3950.24
1/09/20260.260.280.190.235,196,0780.23
1/08/20260.310.340.270.289,000,2340.28
1/07/20260.290.300.280.301,153,3990.30
1/06/20260.290.300.280.301,013,7370.30
1/05/20260.270.310.240.313,203,0780.31
1/02/20260.250.280.230.282,924,9240.28
12/31/20250.280.280.240.254,406,0900.25
12/30/20250.290.320.260.2845,622,4380.28
12/29/20250.280.290.220.259,192,9490.25
12/26/20250.330.340.270.284,453,3630.28
12/24/20250.330.340.300.32434,3040.32
12/23/20250.360.370.330.33785,4860.33
12/22/20250.360.380.340.34973,7740.34
12/19/20250.370.380.330.34927,5470.34
12/18/20250.420.420.370.37988,6720.37
12/17/20250.470.470.400.421,200,2740.42
12/16/20250.440.480.420.48832,6040.48
12/15/20250.520.520.440.471,325,1510.47
12/12/20250.550.560.510.531,516,7490.53
12/11/20250.560.690.500.538,976,3070.53
12/10/20251.351.351.151.217,603,5531.21
12/09/20251.451.481.341.39922,2851.39
12/08/20251.881.881.251.352,313,6581.35
12/05/20252.032.171.992.06215,6532.06
12/04/20251.972.151.962.14190,6012.14
12/03/20251.901.991.901.9897,2961.98
12/02/20251.931.991.771.95252,6821.95
12/01/20251.972.001.941.9791,9621.97
11/28/20251.982.051.912.00145,7612.00
11/26/20252.032.051.941.98103,9951.98
11/25/20252.092.162.012.0689,4682.06
11/24/20252.042.291.982.09259,3192.09
11/21/20252.042.151.892.05377,4032.05
11/20/20251.752.121.752.04694,8762.04
11/19/20251.771.811.651.69206,1281.69
11/18/20251.601.821.601.79115,2261.79
11/17/20251.681.701.581.60123,3421.60
11/14/20251.601.721.601.6982,9731.69
11/13/20251.831.871.671.69113,3701.69
11/12/20251.841.891.771.8777,1371.87
11/11/20251.761.871.691.85285,0541.85
11/10/20251.781.791.561.74172,5191.74
11/07/20251.761.761.601.68100,2741.68
11/06/20251.701.791.661.7690,3851.76
11/05/20251.701.701.601.6887,1821.68
11/04/20251.611.701.611.6774,6371.67
11/03/20251.701.701.581.60111,0111.60
10/31/20251.611.741.601.70107,9631.70
10/30/20251.751.771.581.60230,2141.60
10/29/20251.991.991.761.77180,2701.77
10/28/20252.032.041.941.9480,8041.94