GRI Bio, Inc. - Common Stock (GRI)

2.6700
+0.3800 (16.59%)
NASDAQ· Last Trade: Sep 4th, 1:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/03/20262.082.502.012.291,605,0072.29
9/02/20261.922.021.872.0085,8292.00
9/01/20261.901.981.841.9140,4531.91
8/31/20261.931.971.861.9251,8941.92
8/28/20262.052.071.911.9234,8661.92
8/27/20261.822.101.822.0778,5912.07
8/26/20261.961.961.831.9144,1921.91
8/25/20261.801.981.781.96127,5071.96
8/24/20261.801.941.761.79264,4641.79
8/21/20261.711.731.651.6583,1491.65
8/20/20261.731.771.661.6727,5341.67
8/19/20261.751.791.691.7361,6421.73
8/18/20261.741.801.691.7145,7251.71
8/17/20261.671.751.611.7356,7911.73
8/14/20261.821.821.661.67106,5121.67
8/13/20261.901.901.711.77184,2141.77
8/12/20262.062.221.891.95413,2231.95
8/11/20261.862.551.752.206,525,0632.20
8/10/20261.521.791.501.70283,1111.70
8/07/20261.551.551.411.4732,6541.47
8/06/20261.521.551.471.5515,5841.55
8/05/20261.601.611.531.5322,4181.53
8/04/20261.431.621.431.5945,4831.59
8/03/20261.451.471.421.4421,6511.44
7/31/20261.471.471.361.3823,7671.38
7/30/20261.481.491.391.4127,6931.41
7/29/20261.441.501.411.4725,0991.47
7/28/20261.421.441.401.4320,2961.43
7/27/20261.441.471.391.4023,2231.40
7/24/20261.521.521.411.4529,8261.45
7/23/20261.491.521.461.5014,8151.50
7/22/20261.511.571.461.4823,1161.48
7/21/20261.461.531.431.5118,0361.51
7/20/20261.511.511.421.4726,3361.47
7/17/20261.541.551.471.5047,5581.50
7/16/20261.641.651.531.5414,8741.54
7/15/20261.541.671.531.6233,8861.62
7/14/20261.671.671.531.5767,1201.57
7/13/20261.721.721.591.6254,6781.62
7/10/20261.801.801.701.7426,8031.74
7/09/20261.801.861.761.7842,9811.78
7/08/20261.821.821.751.7719,0871.77
7/07/20261.821.841.771.8373,9251.83
7/06/20261.811.861.801.8149,6851.81
7/02/20261.821.891.801.8739,1351.87
7/01/20261.771.841.701.7846,3271.78
6/30/20261.871.871.721.7744,3371.77
6/29/20261.901.901.811.8629,6221.86
6/26/20261.971.971.751.82111,5561.82
6/25/20261.871.991.841.9688,1601.96
6/24/20261.811.971.811.8492,0701.84
6/23/20261.851.891.721.8649,7641.86
6/22/20261.871.901.851.8753,0581.87
6/18/20262.112.161.811.88642,7951.88
6/17/20262.192.332.052.32650,2182.32
6/16/20262.262.272.162.1716,5562.17
6/15/20262.272.332.212.2929,5392.29
6/12/20262.332.332.202.2551,0472.25
6/11/20262.272.352.202.3171,7442.31
6/10/20262.162.332.132.3198,4072.31
6/09/20262.302.302.112.2073,5752.20
6/08/20262.082.312.042.17236,0212.17
6/05/20262.082.101.992.0017,4202.00
6/04/20262.002.152.002.1337,7542.13