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

Graybug Vision Inc (NQ: GRAY )

5.500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 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 (%)
Mar 31, 2022 1.280 1.280 1.230 1.230 15,171 -0.06(-4.65%)
Mar 30, 2022 1.280 1.320 1.230 1.290 54,320 +0.00(+0.00%)
Mar 29, 2022 1.320 1.330 1.210 1.290 58,099 -0.01(-1.15%)
Mar 28, 2022 1.320 1.320 1.270 1.305 23,216 +0.00(+0.38%)
Mar 25, 2022 1.370 1.370 1.270 1.300 42,748 -0.04(-2.99%)
Mar 24, 2022 1.370 1.370 1.300 1.340 36,613 -0.03(-2.19%)
Mar 23, 2022 1.395 1.403 1.350 1.370 19,794 -0.01(-0.72%)
Mar 22, 2022 1.430 1.460 1.350 1.380 46,832 +0.00(+0.00%)
Mar 21, 2022 1.310 1.580 1.307 1.380 108,658 +0.10(+7.81%)
Mar 18, 2022 1.230 1.296 1.220 1.280 47,371 +0.03(+2.40%)
Mar 17, 2022 1.250 1.280 1.190 1.250 83,165 +0.07(+5.93%)
Mar 16, 2022 1.170 1.220 1.110 1.180 64,687 +0.02(+1.72%)
Mar 15, 2022 1.120 1.180 1.050 1.160 139,326 +0.03(+2.65%)
Mar 14, 2022 1.180 1.180 1.110 1.130 80,797 -0.08(-6.61%)
Mar 11, 2022 1.230 1.260 1.200 1.210 29,465 -0.02(-1.63%)
Mar 10, 2022 1.210 1.270 1.200 1.230 30,012 -0.05(-3.91%)
Mar 09, 2022 1.260 1.290 1.210 1.280 39,084 +0.02(+1.59%)
Mar 08, 2022 1.200 1.290 1.180 1.260 58,013 +0.06(+5.00%)
Mar 07, 2022 1.170 1.250 1.160 1.200 53,941 +0.01(+0.84%)
Mar 04, 2022 1.150 1.250 1.150 1.190 101,485 -0.02(-1.65%)
Mar 03, 2022 1.320 1.320 1.190 1.210 51,103 -0.11(-8.33%)
Mar 02, 2022 1.310 1.370 1.290 1.320 17,988 +0.00(+0.00%)
Mar 01, 2022 1.330 1.370 1.280 1.320 50,057 -0.01(-0.75%)
Feb 28, 2022 1.340 1.380 1.300 1.330 52,845 +0.05(+3.91%)
Feb 25, 2022 1.230 1.290 1.210 1.280 63,584 +0.01(+0.79%)
Feb 24, 2022 1.210 1.300 1.170 1.270 52,082 +0.00(+0.00%)
Feb 23, 2022 1.280 1.310 1.260 1.270 26,538 -0.02(-1.55%)
Feb 22, 2022 1.270 1.380 1.200 1.290 111,679 +0.04(+3.20%)
Feb 18, 2022 1.250 0 +0.03(+2.46%)
Feb 17, 2022 1.320 1.326 1.200 1.220 147,585 -0.09(-6.87%)
Feb 16, 2022 1.310 1.339 1.290 1.310 29,155 -0.02(-1.50%)
Feb 15, 2022 1.280 1.360 1.270 1.330 47,516 +0.05(+3.91%)
Feb 14, 2022 1.310 1.336 1.260 1.280 70,160 -0.06(-4.48%)
Feb 11, 2022 1.410 1.420 1.320 1.340 51,496 -0.08(-5.63%)
Feb 10, 2022 1.440 1.524 1.400 1.420 143,261 -0.01(-0.70%)
Feb 09, 2022 1.310 1.430 1.280 1.430 95,440 +0.15(+11.72%)
Feb 08, 2022 1.330 1.350 1.250 1.280 77,798 -0.03(-2.29%)
Feb 07, 2022 1.320 1.350 1.280 1.310 47,955 +0.02(+1.55%)
Feb 04, 2022 1.270 1.310 1.250 1.290 48,027 +0.00(+0.00%)
Feb 03, 2022 1.320 1.290 41,451 -0.04(-3.01%)
Feb 02, 2022 1.480 1.480 1.310 1.330 80,999 -0.11(-7.64%)
Feb 01, 2022 1.360 1.440 1.360 1.440 47,297 +0.09(+6.67%)
Jan 31, 2022 1.270 1.380 1.350 72,449 +0.08(+6.30%)
Jan 28, 2022 1.290 1.330 1.230 1.270 134,481 -0.05(-3.79%)
Jan 27, 2022 1.450 1.460 1.300 1.320 33,650 -0.05(-3.65%)
Jan 26, 2022 1.410 1.491 1.360 1.370 53,812 -0.09(-6.16%)
Jan 25, 2022 1.350 1.468 1.320 1.460 60,630 +0.10(+7.35%)
Jan 24, 2022 1.420 1.420 1.300 1.360 142,017 -0.06(-4.23%)
Jan 21, 2022 1.360 1.430 1.260 1.420 197,729 +0.06(+4.41%)
Jan 20, 2022 1.380 1.440 1.330 1.360 147,657 -0.02(-1.45%)
Jan 19, 2022 1.450 1.450 1.360 1.380 55,926 -0.04(-2.82%)
Jan 18, 2022 1.540 1.540 1.420 1.420 76,269 -0.13(-8.39%)
Jan 14, 2022 1.550 0 -0.01(-0.64%)
Jan 13, 2022 1.570 1.630 1.530 1.560 111,012 -0.01(-0.64%)
Jan 12, 2022 1.710 1.725 1.560 1.570 102,520 -0.04(-2.48%)
Jan 11, 2022 1.570 1.640 1.550 1.610 52,768 +0.04(+2.55%)
Jan 10, 2022 1.620 1.640 1.520 1.570 179,702 -0.06(-3.68%)
Jan 07, 2022 1.650 1.700 1.630 1.630 52,675 -0.01(-0.61%)
Jan 06, 2022 1.690 1.740 1.610 1.640 151,461 -0.04(-2.38%)
Jan 05, 2022 1.820 1.860 1.660 1.680 131,367 -0.16(-8.70%)
Jan 04, 2022 1.970 2.000 1.830 1.840 107,031 -0.09(-4.66%)
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.