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

Gri Bio Inc (NQ: GRI )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 11, 2024 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 (%)
Jan 31, 2024 2.710 2.790 1.610 1.620 326,121 -1.25(-43.55%)
Jan 30, 2024 2.620 5.000 2.620 2.870 1,900,747 +2.49(+651.31%)
Jan 29, 2024 0.2863 0.4200 0.2863 0.3820 1,754,654 +0.09(+29.40%)
Jan 26, 2024 0.2700 0.3000 0.2700 0.2952 286,682 +0.02(+5.62%)
Jan 25, 2024 0.2700 0.2797 0.2700 0.2795 37,746 +0.02(+7.21%)
Jan 24, 2024 0.2900 0.2900 0.2510 0.2607 69,780 -0.02(-5.88%)
Jan 23, 2024 0.2900 0.3000 0.2701 0.2770 33,014 -0.01(-4.48%)
Jan 22, 2024 0.2900 0.3000 0.2548 0.2900 75,318 +0.02(+6.62%)
Jan 19, 2024 0.3000 0.3020 0.2505 0.2720 119,749 -0.01(-4.86%)
Jan 18, 2024 0.3100 0.3100 0.2800 0.2859 72,448 -0.00(-1.41%)
Jan 17, 2024 0.3100 0.3200 0.2900 0.2900 53,492 -0.00(-0.34%)
Jan 16, 2024 0.3150 0.3152 0.2906 0.2910 72,976 -0.02(-7.68%)
Jan 12, 2024 0.3250 0.3349 0.2838 0.3152 194,738 -0.01(-1.93%)
Jan 11, 2024 0.3450 0.3450 0.3210 0.3214 43,999 -0.00(-1.11%)
Jan 10, 2024 0.3580 0.3580 0.3216 0.3250 73,234 -0.03(-7.35%)
Jan 09, 2024 0.3300 0.3590 0.3260 0.3508 86,531 +0.02(+7.61%)
Jan 08, 2024 0.3300 0.3349 0.3250 0.3260 44,101 -0.00(-0.15%)
Jan 05, 2024 0.3275 0.3350 0.3203 0.3265 91,024 +0.00(+0.43%)
Jan 04, 2024 0.3425 0.3500 0.3203 0.3251 74,428 -0.00(-1.48%)
Jan 03, 2024 0.3580 0.3670 0.3300 0.3300 94,790 -0.02(-7.04%)
Jan 02, 2024 0.3550 0.3800 0.3409 0.3550 109,320 -0.03(-7.79%)
Dec 29, 2023 0.3788 0.4000 0.3510 0.3850 284,722 -0.00(-1.00%)
Dec 28, 2023 0.3500 0.3900 0.3400 0.3889 245,923 +0.04(+12.95%)
Dec 27, 2023 0.3400 0.3500 0.3300 0.3443 185,395 +0.01(+1.92%)
Dec 26, 2023 0.3299 0.3466 0.3200 0.3378 215,386 +0.01(+2.39%)
Dec 22, 2023 0.3700 0.3705 0.3200 0.3299 386,746 -0.04(-11.10%)
Dec 21, 2023 0.3885 0.3900 0.3600 0.3711 181,135 -0.03(-8.35%)
Dec 20, 2023 0.4320 0.4326 0.3800 0.4049 250,911 -0.01(-1.72%)
Dec 19, 2023 0.4100 0.4390 0.4100 0.4120 173,357 -0.02(-5.59%)
Dec 18, 2023 0.4500 0.4600 0.4200 0.4364 51,976 -0.00(-0.73%)
Dec 15, 2023 0.4300 0.4559 0.4295 0.4396 71,267 +0.01(+2.47%)
Dec 14, 2023 0.4200 0.4350 0.3900 0.4290 87,457 +0.02(+4.13%)
Dec 13, 2023 0.3850 0.4400 0.3700 0.4120 130,975 +0.02(+4.17%)
Dec 12, 2023 0.4437 0.4650 0.3563 0.3955 218,083 -0.05(-12.09%)
Dec 11, 2023 0.5100 0.5100 0.4400 0.4499 206,584 -0.05(-10.02%)
Dec 08, 2023 0.5389 0.5395 0.4900 0.5000 236,672 -0.06(-10.01%)
Dec 07, 2023 0.5098 0.5888 0.4900 0.5556 350,930 +0.04(+7.45%)
Dec 06, 2023 0.5430 0.5430 0.4800 0.5171 472,648 -0.03(-5.98%)
Dec 05, 2023 0.6353 0.6479 0.5231 0.5500 1,606,993 -0.19(-25.39%)
Dec 04, 2023 0.6593 1.168 0.6410 0.7372 3,518,074 -0.03(-3.52%)
Dec 01, 2023 0.5968 0.9200 0.5055 0.7641 4,742,575 +0.15(+25.06%)
Nov 30, 2023 0.7100 0.7200 0.5500 0.6110 1,576,989 +0.00(+0.49%)
Nov 29, 2023 0.5000 0.6719 0.4749 0.6080 1,257,345 +0.09(+16.92%)
Nov 28, 2023 0.5800 0.5800 0.4880 0.5200 1,102,276 -0.13(-20.00%)
Nov 27, 2023 0.8500 0.8500 0.6500 0.6500 3,724,618 -0.10(-13.33%)
Nov 24, 2023 0.7979 0.8384 0.7150 0.7500 184,505 -0.06(-7.54%)
Nov 22, 2023 0.9696 0.9900 0.7600 0.8112 475,059 -0.19(-18.85%)
Nov 21, 2023 1.050 1.080 0.9337 0.9996 204,752 -0.03(-2.95%)
Nov 20, 2023 1.100 1.120 1.020 1.030 74,843 -0.06(-5.17%)
Nov 17, 2023 1.110 1.140 0.9800 1.086 183,194 +0.02(+2.09%)
Nov 16, 2023 1.120 1.130 0.9998 1.064 176,857 -0.05(-4.15%)
Nov 15, 2023 1.180 1.220 1.030 1.110 126,744 -0.08(-6.49%)
Nov 14, 2023 1.210 1.252 1.100 1.187 118,720 +0.01(+0.59%)
Nov 13, 2023 1.210 1.270 1.150 1.180 110,778 -0.08(-6.35%)
Nov 10, 2023 1.300 1.308 1.150 1.260 130,654 -0.01(-0.79%)
Nov 09, 2023 1.240 1.480 1.110 1.270 820,268 +0.04(+3.67%)
Nov 08, 2023 1.220 1.350 1.200 1.225 179,775 +0.01(+0.41%)
Nov 07, 2023 1.280 1.290 1.160 1.220 70,994 +0.01(+0.83%)
Nov 06, 2023 1.170 1.248 1.170 1.210 39,028 +0.00(+0.00%)
Nov 03, 2023 1.260 1.260 1.163 1.210 37,187 -0.01(-0.82%)
Nov 02, 2023 1.220 1.260 1.180 1.220 27,351 +0.02(+1.67%)
Nov 01, 2023 1.170 1.280 1.160 1.200 30,999 -0.02(-1.64%)
Oct 31, 2023 1.140 1.280 1.140 1.220 21,097 +0.06(+5.17%)
Oct 30, 2023 1.190 1.260 1.120 1.160 27,534 +0.02(+1.75%)
Oct 27, 2023 1.199 1.199 1.110 1.140 30,264 +0.01(+0.88%)
Oct 26, 2023 1.110 1.191 1.030 1.130 52,204 +0.05(+5.12%)
Oct 25, 2023 1.090 1.170 1.040 1.075 39,999 -0.02(-1.38%)
Oct 24, 2023 1.090 1.200 1.070 1.090 52,698 -0.01(-1.36%)
Oct 23, 2023 1.130 1.169 1.080 1.105 35,359 -0.04(-3.91%)
Oct 20, 2023 1.240 1.240 1.140 1.150 63,841 -0.05(-4.17%)
Oct 19, 2023 1.230 1.320 1.050 1.200 191,405 -0.01(-0.83%)
Oct 18, 2023 1.250 1.250 1.120 1.210 159,491 -0.07(-5.47%)
Oct 17, 2023 1.490 1.570 1.260 1.280 733,012 -0.21(-14.09%)
Oct 16, 2023 1.500 1.549 1.465 1.490 13,471 +0.00(+0.00%)
Oct 13, 2023 1.470 1.580 1.470 1.490 12,651 -0.01(-0.67%)
Oct 12, 2023 1.550 1.700 1.470 1.500 29,847 +0.00(+0.00%)
Oct 11, 2023 1.510 1.590 1.455 1.500 47,028 -0.01(-0.99%)
Oct 10, 2023 1.510 1.600 1.430 1.515 107,765 -0.05(-2.88%)
Oct 09, 2023 1.530 1.700 1.530 1.560 14,968 -0.01(-0.64%)
Oct 06, 2023 1.650 1.679 1.460 1.570 53,193 -0.11(-6.54%)
Oct 05, 2023 1.780 1.780 1.650 1.680 128,621 -0.03(-1.75%)
Oct 04, 2023 1.670 1.710 1.650 1.710 24,007 +0.06(+3.64%)
Oct 03, 2023 1.700 1.740 1.630 1.650 40,172 +0.00(+0.00%)
Oct 02, 2023 1.610 1.760 1.570 1.650 100,013 +0.10(+6.45%)
Sep 29, 2023 1.610 1.740 1.540 1.550 95,017 -0.11(-6.91%)
Sep 28, 2023 1.660 1.690 1.635 1.665 41,934 -0.02(-1.48%)
Sep 27, 2023 1.660 1.780 1.660 1.690 84,506 -0.01(-0.59%)
Sep 26, 2023 1.570 1.700 1.570 1.700 93,207 +0.17(+11.11%)
Sep 25, 2023 1.570 1.545 1.500 1.530 54,492 +0.00(+0.00%)
Sep 22, 2023 1.460 1.550 1.460 1.530 16,979 +0.02(+0.99%)
Sep 21, 2023 1.590 1.590 1.410 1.515 105,365 -0.03(-1.94%)
Sep 20, 2023 1.460 1.600 1.430 1.545 155,018 +0.03(+2.32%)
Sep 19, 2023 1.450 1.510 1.430 1.510 46,446 +0.06(+4.50%)
Sep 18, 2023 1.520 1.527 1.300 1.445 134,073 +0.05(+3.21%)
Sep 15, 2023 1.450 1.480 1.380 1.400 185,238 +0.06(+4.48%)
Sep 14, 2023 1.430 1.430 1.310 1.340 109,999 +0.03(+2.29%)
Sep 13, 2023 1.460 1.490 1.300 1.310 211,909 +0.05(+3.83%)
Sep 12, 2023 1.160 1.289 1.150 1.262 135,955 +0.08(+6.92%)
Sep 11, 2023 1.170 1.180 25,839 +0.02(+1.38%)
Sep 06, 2023 1.164 0 -0.02(-1.36%)
Sep 05, 2023 1.200 1.320 1.091 1.180 102,162 -0.08(-6.35%)
Sep 01, 2023 1.350 2.070 1.180 1.260 1,940,508 -0.01(-0.79%)
Aug 31, 2023 1.360 1.390 1.210 1.270 22,617 -0.05(-3.79%)
Aug 30, 2023 1.260 1.380 1.252 1.320 31,213 +0.03(+2.33%)
Aug 29, 2023 1.170 1.436 1.150 1.290 79,793 +0.07(+5.74%)
Aug 28, 2023 1.200 1.330 1.200 1.220 59,700 -0.08(-6.05%)
Aug 25, 2023 1.570 1.670 1.140 1.299 134,811 -0.18(-12.26%)
Aug 24, 2023 1.920 1.930 1.419 1.480 310,660 -0.51(-25.63%)
Aug 23, 2023 3.600 3.686 1.960 1.990 2,337,579 -0.69(-25.75%)
Aug 22, 2023 2.760 2.850 2.680 2.680 1,479 -0.07(-2.55%)
Aug 21, 2023 2.710 2.760 2.700 2.750 3,282 -0.04(-1.43%)
Aug 18, 2023 2.590 2.850 2.590 2.790 11,484 +0.04(+1.54%)
Aug 17, 2023 2.580 2.750 2.520 2.748 8,001 +0.16(+6.09%)
Aug 16, 2023 2.740 2.800 2.590 2.590 8,764 -0.09(-3.36%)
Aug 15, 2023 2.650 2.690 2.600 2.680 4,550 -0.13(-4.59%)
Aug 14, 2023 2.593 2.820 2.593 2.809 1,819 +0.09(+3.23%)
Aug 11, 2023 2.790 2.790 2.710 2.721 1,523 -0.18(-6.17%)
Aug 10, 2023 2.830 2.900 2.821 2.900 4,043 +0.13(+4.69%)
Aug 09, 2023 3.150 3.200 2.625 2.770 7,727 -0.42(-13.17%)
Aug 08, 2023 3.380 3.430 3.190 3.190 20,961 -0.26(-7.54%)
Aug 07, 2023 3.720 3.720 3.410 3.450 10,484 -0.05(-1.43%)
Aug 04, 2023 3.500 3.500 3.500 3.500 1,572 +0.00(+0.00%)
Aug 03, 2023 3.490 3.500 3.400 3.500 3,373 +0.07(+2.04%)
Aug 02, 2023 3.401 3.510 3.401 3.430 994 -0.07(-2.14%)
Aug 01, 2023 3.620 3.670 3.350 3.505 21,013 -0.08(-2.34%)
Jul 31, 2023 3.390 3.590 3.390 3.589 2,491 +0.11(+3.13%)
Jul 28, 2023 3.520 3.770 3.480 3.480 4,626 -0.12(-3.33%)
Jul 27, 2023 3.680 3.700 3.450 3.600 3,581 -0.10(-2.70%)
Jul 26, 2023 3.550 3.845 3.550 3.700 3,250 +0.07(+1.93%)
Jul 25, 2023 3.840 3.837 3.630 3.630 2,664 +0.07(+1.97%)
Jul 24, 2023 3.530 3.840 3.520 3.560 3,476 -0.05(-1.39%)
Jul 21, 2023 3.980 3.980 3.610 3.610 4,397 +0.00(+0.00%)
Jul 20, 2023 4.016 4.016 3.610 3.610 3,095 -0.26(-6.72%)
Jul 19, 2023 3.630 4.070 3.622 3.870 6,448 +0.08(+2.11%)
Jul 18, 2023 3.790 4.040 3.670 3.790 12,781 +0.00(+0.00%)
Jul 17, 2023 3.960 4.050 3.700 3.790 5,191 -0.25(-6.07%)
Jul 14, 2023 4.120 4.300 3.960 4.035 13,418 -0.10(-2.53%)
Jul 13, 2023 4.000 4.140 4.000 4.140 6,026 -0.01(-0.24%)
Jul 12, 2023 4.380 4.490 3.980 4.150 16,110 -0.18(-4.16%)
Jul 11, 2023 4.850 4.854 4.276 4.330 15,271 -0.23(-5.04%)
Jul 10, 2023 4.250 4.650 4.250 4.560 21,630 +0.24(+5.56%)
Jul 07, 2023 4.340 4.615 4.320 4.320 7,836 -0.02(-0.46%)
Jul 06, 2023 4.570 4.600 4.340 4.340 5,117 -0.22(-4.82%)
Jul 05, 2023 4.680 4.680 4.160 4.560 14,670 +0.12(+2.70%)
Jul 03, 2023 4.600 4.620 4.150 4.440 17,125 +0.19(+4.47%)
Jun 30, 2023 4.330 4.490 4.095 4.250 12,936 -0.09(-2.07%)
Jun 29, 2023 4.860 4.900 4.120 4.340 51,212 -0.57(-11.61%)
Jun 28, 2023 4.930 5.190 4.910 4.910 4,423 +0.01(+0.20%)
Jun 27, 2023 5.060 5.350 4.700 4.900 17,531 +0.08(+1.66%)
Jun 26, 2023 5.490 5.710 4.605 4.820 20,805 -0.57(-10.58%)
Jun 23, 2023 5.810 5.875 5.370 5.390 10,124 -0.42(-7.23%)
Jun 22, 2023 5.950 6.170 5.810 5.810 3,565 -0.02(-0.34%)
Jun 21, 2023 5.850 6.104 5.670 5.830 22,185 -0.19(-3.16%)
Jun 20, 2023 5.960 6.100 5.870 6.020 5,547 +0.08(+1.35%)
Jun 16, 2023 6.150 6.350 5.860 5.940 31,292 -0.18(-2.94%)
Jun 15, 2023 6.290 6.850 6.015 6.120 39,836 -0.49(-7.41%)
Jun 14, 2023 6.350 6.690 6.150 6.610 10,945 +0.24(+3.77%)
Jun 13, 2023 6.650 6.700 6.140 6.370 19,036 +0.08(+1.27%)
Jun 12, 2023 6.060 6.310 5.990 6.290 7,148 +0.38(+6.43%)
Jun 09, 2023 6.040 6.090 5.910 5.910 4,026 -0.18(-2.96%)
Jun 08, 2023 6.020 6.270 5.800 6.090 6,625 -0.05(-0.81%)
Jun 07, 2023 5.940 6.160 5.944 6.140 5,069 +0.18(+3.02%)
Jun 06, 2023 5.800 6.200 5.800 5.960 17,897 +0.12(+2.05%)
Jun 05, 2023 6.000 6.214 5.800 5.840 26,762 -0.16(-2.67%)
Jun 02, 2023 6.550 6.550 5.860 6.000 16,415 +0.20(+3.45%)
Jun 01, 2023 5.800 6.245 5.700 5.800 25,975 -0.17(-2.93%)
May 31, 2023 6.240 6.652 5.700 5.975 11,244 +0.38(+6.89%)
May 30, 2023 6.000 6.100 5.590 5.590 6,399 -0.20(-3.45%)
May 26, 2023 6.020 6.990 5.790 5.790 57,832 -0.26(-4.30%)
May 25, 2023 6.303 6.303 6.000 6.050 7,913 -0.23(-3.66%)
May 24, 2023 6.600 6.600 6.000 6.280 6,977 -0.54(-7.92%)
May 23, 2023 6.010 7.040 6.010 6.820 17,145 +0.68(+11.16%)
May 22, 2023 6.200 6.250 6.000 6.135 3,532 -0.09(-1.52%)
May 19, 2023 6.170 6.380 5.989 6.230 17,970 +0.21(+3.49%)
May 18, 2023 6.050 6.450 5.950 6.020 12,268 +0.29(+5.06%)
May 17, 2023 5.910 6.083 5.517 5.730 14,259 -0.33(-5.45%)
May 16, 2023 6.150 6.580 6.060 6.060 9,013 -0.28(-4.42%)
May 15, 2023 6.380 6.620 6.340 6.340 5,382 +0.04(+0.63%)
May 12, 2023 6.720 6.905 6.280 6.300 23,143 -0.49(-7.21%)
May 11, 2023 6.760 7.000 6.760 6.790 7,759 +0.09(+1.34%)
May 10, 2023 7.040 7.160 6.655 6.700 13,374 -0.32(-4.56%)
May 09, 2023 6.900 7.590 6.840 7.020 13,762 +0.29(+4.31%)
May 08, 2023 7.050 7.700 6.730 6.730 45,771 -0.27(-3.86%)
May 05, 2023 7.020 7.380 6.690 7.000 18,768 -0.03(-0.43%)
May 04, 2023 7.210 7.478 7.030 7.030 11,776 -0.68(-8.82%)
May 03, 2023 7.530 8.890 7.528 7.710 97,774 +0.35(+4.76%)
May 02, 2023 8.200 8.200 7.040 7.360 61,224 +0.05(+0.68%)
May 01, 2023 6.950 7.490 6.770 7.310 19,752 +0.36(+5.18%)
Apr 28, 2023 6.970 7.280 6.530 6.950 49,599 -0.07(-1.00%)
Apr 27, 2023 6.010 8.260 6.000 7.020 161,533 +1.07(+17.98%)
Apr 26, 2023 7.520 7.989 5.490 5.950 101,257 -2.16(-26.63%)
Apr 25, 2023 7.620 10.24 7.620 8.110 141,088 -0.48(-5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.