Singapore markets close in 23 minutes

GRI Bio, Inc. (GRI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.2890-0.0125 (-4.15%)
At close: 04:00PM EDT
0.2950 +0.01 (+2.08%)
After hours: 07:59PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.30200.37000.27000.28900.28902,423,500
31 May 20240.30900.31800.29100.30200.3020185,600
30 May 20240.33000.33700.30100.33100.3310394,500
29 May 20240.32500.33900.30000.32500.3250568,100
28 May 20240.33000.33000.30100.31500.3150365,300
24 May 20240.38900.39000.28800.31800.31801,156,000
23 May 20240.42200.44000.40500.41300.4130505,600
22 May 20240.41800.47000.40100.45400.4540661,000
21 May 20240.46000.48000.40100.41500.41503,186,800
20 May 20240.43000.46000.40000.43000.43002,552,100
17 May 20240.45200.45200.41300.42000.4200254,500
16 May 20240.41000.43000.40500.41300.4130101,300
15 May 20240.41500.41700.40000.40100.4010107,600
14 May 20240.41000.43000.40500.40600.4060299,600
13 May 20240.39500.42000.39500.40800.408081,700
10 May 20240.41000.42000.39200.41000.410043,400
09 May 20240.40000.42000.39000.40900.4090165,600
08 May 20240.41900.41900.39000.39000.3900104,500
07 May 20240.41900.42000.37500.39900.3990132,400
06 May 20240.40900.43600.40100.41700.417074,000
03 May 20240.44500.45000.40000.41000.410086,500
02 May 20240.43000.44400.41800.42900.429066,100
01 May 20240.42300.44300.41000.42400.424089,300
30 Apr 20240.44900.44900.42100.42900.429038,900
29 Apr 20240.43000.44900.42000.43000.430077,900
26 Apr 20240.44900.46200.42000.43000.430062,300
25 Apr 20240.42400.44200.42000.43000.430025,100
24 Apr 20240.43400.45300.41200.43700.4370118,100
23 Apr 20240.45100.47600.42500.44700.4470143,400
22 Apr 20240.51700.53000.42100.46000.4600394,500
19 Apr 20240.52800.59000.50800.52800.5280422,600
18 Apr 20240.51800.52900.50500.51700.517045,700
17 Apr 20240.52000.52800.51000.51000.510058,400
16 Apr 20240.56100.56300.52000.52300.5230185,700
15 Apr 20240.53400.54000.52000.53000.530024,300
12 Apr 20240.55000.55000.51100.51100.511032,300
11 Apr 20240.52800.54200.51000.51000.510057,400
10 Apr 20240.55700.56000.52600.52600.526064,000
09 Apr 20240.53000.58000.53000.56000.5600138,100
08 Apr 20240.52000.54600.52000.54600.5460170,000
05 Apr 20240.53500.54000.50400.51900.519054,300
04 Apr 20240.53700.55000.50300.53300.533093,700
03 Apr 20240.58000.58100.50500.52600.5260262,100
02 Apr 20240.75000.75000.54200.55300.5530442,600
01 Apr 20240.77600.78100.72700.75000.7500126,200
28 Mar 20240.76100.80000.76000.76000.7600126,900
27 Mar 20240.77500.80000.75300.77600.776081,500
26 Mar 20240.77000.79500.75100.75300.753063,500
25 Mar 20240.78000.80000.75500.77500.7750116,500
22 Mar 20240.81400.83000.77100.78300.7830129,300
21 Mar 20240.79000.81600.76000.78600.786081,800
20 Mar 20240.76000.84600.75600.79600.7960273,200
19 Mar 20240.75000.77300.75000.75600.7560129,500
18 Mar 20240.77300.77300.75000.75500.7550170,600
15 Mar 20240.77500.79500.76000.77300.7730101,600
14 Mar 20240.81600.81600.75400.77600.7760882,100
13 Mar 20240.80800.84000.80000.80600.806090,000
12 Mar 20240.84500.85800.82000.84500.845069,100
11 Mar 20240.90000.91500.82100.84800.8480182,600
08 Mar 20240.81500.88000.79100.87800.8780294,500
07 Mar 20240.80000.81500.79000.80700.8070117,900
06 Mar 20240.81000.86800.78000.81500.8150124,000
05 Mar 20240.84000.86800.80500.81000.8100202,700
04 Mar 20240.85100.86000.80000.83700.8370653,000
01 Mar 20240.82900.84500.80000.82000.8200120,600
29 Feb 20240.81000.85000.80000.80100.8010143,600
28 Feb 20240.85000.85000.80000.83500.8350107,900
27 Feb 20240.86100.87800.79300.81200.8120275,700
26 Feb 20240.92000.94700.84000.88000.8800372,100
23 Feb 20240.78600.92000.75100.87200.8720843,400
22 Feb 20241.05001.05000.81000.84500.84507,817,100
21 Feb 20240.96000.99000.96000.96000.9600198,100
20 Feb 20241.04001.05500.96000.97000.9700180,900
16 Feb 20241.03001.13001.00001.04001.0400152,500
15 Feb 20241.10001.10000.99001.06001.0600148,100
14 Feb 20241.15001.20001.02001.10001.1000244,300
13 Feb 20241.23001.24501.11001.14001.1400275,100
12 Feb 20241.32001.38001.15001.21001.2100379,400
09 Feb 20241.24001.62001.24001.34001.3400969,900
08 Feb 20241.15001.27001.08001.25001.2500297,000
07 Feb 20241.30001.30001.15001.20001.2000318,100
06 Feb 20241.34001.49001.25001.32001.3200420,600
05 Feb 20241.35001.37001.10001.32001.3200570,200
02 Feb 20241.65001.73001.35001.44001.44004,456,700
01 Feb 20241.80004.89001.52001.95001.950020,385,000
31 Jan 20242.71002.79001.61001.62001.6200329,000
30 Jan 20242.62005.00002.62002.87002.87001,907,800
30 Jan 20241:7 Stock split
29 Jan 20242.00202.94002.00202.67402.6740252,143
26 Jan 20241.89002.10001.89002.06502.065040,957
25 Jan 20241.89001.96001.89001.96001.96005,386
24 Jan 20242.03002.03001.75701.82701.82709,971
23 Jan 20242.03002.10001.89001.93901.93905,143
22 Jan 20242.00202.10001.78502.03002.030010,757
19 Jan 20242.11402.11401.75701.90401.904017,100
18 Jan 20242.17002.17001.96002.00202.002010,343
17 Jan 20242.17002.24002.03002.03002.03007,871
16 Jan 20242.20502.20502.03702.03702.037010,429
12 Jan 20242.27502.34501.98802.20502.205027,814
11 Jan 20242.41502.41502.24702.24702.24706,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...