Gri Bio Inc (NQ: GRI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.7610	0.7999	0.7600	0.7600	126,914	-0.02(-2.06%)
Mar 27, 2024	0.7750	0.8000	0.7525	0.7760	81,440	+0.02(+3.12%)
Mar 26, 2024	0.7701	0.7950	0.7509	0.7525	63,508	-0.02(-2.95%)
Mar 25, 2024	0.7800	0.8000	0.7550	0.7754	116,468	-0.01(-0.97%)
Mar 22, 2024	0.8140	0.8300	0.7710	0.7830	136,567	-0.00(-0.38%)
Mar 21, 2024	0.7900	0.8155	0.7600	0.7860	81,802	-0.01(-1.26%)
Mar 20, 2024	0.7600	0.8460	0.7555	0.7960	273,215	+0.04(+5.36%)
Mar 19, 2024	0.7500	0.7727	0.7500	0.7555	129,526	+0.00(+0.07%)
Mar 18, 2024	0.7700	0.7727	0.7500	0.7550	170,641	-0.02(-2.29%)
Mar 15, 2024	0.7750	0.7949	0.7600	0.7727	116,667	-0.00(-0.43%)
Mar 14, 2024	0.8160	0.8160	0.7541	0.7760	877,101	-0.03(-3.67%)
Mar 13, 2024	0.8100	0.8399	0.8000	0.8056	90,113	-0.04(-4.66%)
Mar 12, 2024	0.8500	0.8585	0.8200	0.8450	69,115	-0.00(-0.35%)
Mar 11, 2024	0.9000	0.9150	0.8210	0.8480	182,406	-0.03(-3.42%)
Mar 08, 2024	0.8153	0.8800	0.7910	0.8780	297,498	+0.07(+8.84%)
Mar 07, 2024	0.8000	0.8149	0.7900	0.8067	117,944	-0.01(-1.02%)
Mar 06, 2024	0.8100	0.8682	0.7800	0.8150	116,428	+0.00(+0.62%)
Mar 05, 2024	0.8400	0.8684	0.8050	0.8100	202,266	-0.03(-3.26%)
Mar 04, 2024	0.8505	0.8597	0.8000	0.8373	648,869	+0.02(+2.11%)
Mar 01, 2024	0.8287	0.8453	0.8000	0.8200	121,164	+0.02(+2.44%)
Feb 29, 2024	0.8100	0.8500	0.8000	0.8005	141,266	-0.03(-4.13%)
Feb 28, 2024	0.8500	0.8500	0.8001	0.8350	106,583	+0.02(+2.82%)
Feb 27, 2024	0.8610	0.8777	0.7926	0.8121	273,129	-0.07(-7.72%)
Feb 26, 2024	0.9200	0.9470	0.8400	0.8800	365,868	+0.01(+0.88%)
Feb 23, 2024	0.7858	0.9200	0.7510	0.8723	843,355	+0.03(+3.23%)
Feb 22, 2024	1.050	1.050	0.8100	0.8450	7,769,537	-0.11(-11.98%)
Feb 21, 2024	0.9600	0.9900	0.9600	0.9600	195,720	-0.01(-1.03%)
Feb 20, 2024	1.040	1.055	0.9600	0.9700	180,599	-0.07(-6.73%)
Feb 16, 2024	1.030	1.130	1.000	1.040	157,152	-0.02(-1.89%)
Feb 15, 2024	1.100	1.100	0.9900	1.060	145,113	-0.04(-3.64%)
Feb 14, 2024	1.150	1.200	1.020	1.100	242,563	-0.04(-3.51%)
Feb 13, 2024	1.230	1.245	1.110	1.140	273,521	-0.07(-5.79%)
Feb 12, 2024	1.320	1.380	1.150	1.210	378,385	-0.13(-9.70%)
Feb 09, 2024	1.240	1.620	1.240	1.340	969,892	+0.09(+7.20%)
Feb 08, 2024	1.150	1.270	1.080	1.250	295,059	+0.05(+4.17%)
Feb 07, 2024	1.300	1.300	1.150	1.200	312,743	-0.12(-9.09%)
Feb 06, 2024	1.340	1.490	1.250	1.320	418,729	+0.00(+0.00%)
Feb 05, 2024	1.350	1.370	1.100	1.320	560,323	-0.12(-8.33%)
Feb 02, 2024	1.650	1.730	1.350	1.440	4,477,189	-0.51(-26.15%)
Feb 01, 2024	1.800	4.890	1.520	1.950	20,308,792	+0.33(+20.37%)
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%)

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.