GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	0.79	1.11	0.73	0.88	0.88	6.17%	7,459,275
Oct 30, 2024	0.66	0.92	0.63	0.83	0.83	34.67%	14,126,200
Oct 29, 2024	0.66	0.67	0.58	0.61	0.61	-9.18%	1,017,700
Oct 28, 2024	0.73	0.73	0.66	0.68	0.68	-5.70%	873,511
Oct 25, 2024	0.81	0.81	0.71	0.72	0.72	-12.84%	1,490,901
Oct 24, 2024	0.78	0.86	0.75	0.82	0.82	2.07%	2,178,214
Oct 23, 2024	0.94	0.94	0.71	0.81	0.81	-16.91%	3,087,938
Oct 22, 2024	1.01	1.04	0.89	0.97	0.97	-26.52%	8,421,047
Oct 21, 2024	1.67	1.79	1.04	1.32	1.32	127.59%	117,169,330
Oct 18, 2024	0.48	0.65	0.42	0.58	0.58	18.61%	22,364,800
Oct 17, 2024	0.45	0.54	0.42	0.49	0.49	5.37%	4,709,211
Oct 16, 2024	0.41	0.55	0.38	0.46	0.46	25.43%	15,849,500
Oct 15, 2024	0.38	0.38	0.36	0.37	0.37	0.76%	340,907
Oct 14, 2024	0.39	0.39	0.36	0.37	0.37	-9.00%	257,533
Oct 11, 2024	0.38	0.41	0.38	0.40	0.40	5.35%	406,500
Oct 10, 2024	0.40	0.43	0.32	0.38	0.38	-10.93%	1,454,847
Oct 9, 2024	0.44	0.48	0.40	0.43	0.43	8.89%	4,071,932
Oct 8, 2024	0.40	0.42	0.33	0.39	0.39	14.00%	10,584,800
Oct 7, 2024	0.35	0.37	0.32	0.35	0.35	-3.24%	165,000
Oct 4, 2024	0.38	0.38	0.33	0.36	0.36	-4.86%	358,205
Oct 3, 2024	0.34	0.39	0.34	0.38	0.38	15.46%	540,100
Oct 2, 2024	0.32	0.34	0.31	0.33	0.33	-2.66%	245,200
Oct 1, 2024	0.36	0.36	0.30	0.33	0.33	-7.26%	680,200
Sep 30, 2024	0.44	0.45	0.34	0.36	0.36	-19.06%	1,902,139
Sep 27, 2024	0.47	0.48	0.44	0.45	0.45	-10.21%	634,729
Sep 26, 2024	0.47	0.51	0.40	0.50	0.50	6.00%	3,409,645
Sep 25, 2024	0.47	0.47	0.40	0.47	0.47	1.87%	2,921,230
Sep 24, 2024	0.43	0.59	0.42	0.46	0.46	9.42%	4,083,513
Sep 23, 2024	0.44	0.44	0.40	0.42	0.42	-4.63%	285,843
Sep 20, 2024	0.47	0.48	0.44	0.44	0.44	-4.17%	89,745
Sep 19, 2024	0.47	0.50	0.46	0.46	0.46	-2.79%	69,300
Sep 18, 2024	0.49	0.51	0.46	0.47	0.47	-2.45%	49,220
Sep 17, 2024	0.51	0.51	0.48	0.49	0.49	-4.49%	117,944
Sep 16, 2024	0.52	0.53	0.50	0.51	0.51	1.07%	56,182
Sep 13, 2024	0.52	0.52	0.50	0.50	0.50	-0.40%	59,704
Sep 12, 2024	0.52	0.53	0.50	0.50	0.50	-4.27%	91,900
Sep 11, 2024	0.53	0.56	0.51	0.53	0.53	1.35%	138,268
Sep 10, 2024	0.53	0.53	0.51	0.52	0.52	0.08%	198,128
Sep 9, 2024	0.51	0.54	0.51	0.52	0.52	1.39%	90,742
Sep 6, 2024	0.49	0.54	0.49	0.51	0.51	4.59%	122,949
Sep 5, 2024	0.51	0.52	0.48	0.49	0.49	-3.18%	88,700
Sep 4, 2024	0.51	0.51	0.49	0.51	0.51	0.12%	122,200
Sep 3, 2024	0.50	0.53	0.49	0.51	0.51	-0.41%	173,022
Aug 30, 2024	0.52	0.52	0.49	0.51	0.51	-4.42%	335,200
Aug 29, 2024	0.53	0.60	0.47	0.53	0.53	-0.52%	5,055,124
Aug 28, 2024	0.58	0.59	0.51	0.53	0.53	-8.25%	237,900
Aug 27, 2024	0.50	0.60	0.50	0.58	0.58	14.64%	967,600
Aug 26, 2024	0.52	0.54	0.48	0.51	0.51	-0.28%	58,200
Aug 23, 2024	0.51	0.52	0.49	0.51	0.51	1.74%	113,200
Aug 22, 2024	0.48	0.54	0.47	0.50	0.50	-0.16%	230,441
Aug 21, 2024	0.49	0.54	0.47	0.50	0.50	2.06%	272,812
Aug 20, 2024	0.53	0.57	0.44	0.49	0.49	-0.93%	1,959,028
Aug 19, 2024	0.51	0.51	0.49	0.50	0.50	0.90%	114,200
Aug 16, 2024	0.47	0.51	0.47	0.49	0.49	2.33%	79,131
Aug 15, 2024	0.51	0.51	0.48	0.48	0.48	1.05%	124,924
Aug 14, 2024	0.52	0.54	0.48	0.48	0.48	-7.57%	97,600
Aug 13, 2024	0.53	0.54	0.51	0.51	0.51	1.24%	78,805
Aug 12, 2024	0.52	0.52	0.50	0.51	0.51	-2.38%	65,700
Aug 9, 2024	0.50	0.52	0.49	0.52	0.52	1.98%	95,902
Aug 8, 2024	0.48	0.54	0.47	0.51	0.51	10.85%	175,100
Aug 7, 2024	0.48	0.48	0.46	0.46	0.46	-8.48%	161,600
Aug 6, 2024	0.50	0.54	0.49	0.50	0.50	2.99%	151,000
Aug 5, 2024	0.45	0.49	0.40	0.49	0.49	-9.48%	213,245
Aug 2, 2024	0.67	0.68	0.46	0.54	0.54	-21.87%	740,747
Aug 1, 2024	0.78	0.78	0.66	0.69	0.69	-9.85%	224,600
Jul 31, 2024	0.76	0.80	0.72	0.77	0.77	-2.87%	276,500
Jul 30, 2024	0.80	0.89	0.70	0.79	0.79	-3.53%	715,400
Jul 29, 2024	1.14	1.20	0.80	0.82	0.82	-35.17%	1,144,432
Jul 26, 2024	1.26	1.31	1.17	1.26	1.26	-0.79%	521,200
Jul 25, 2024	1.18	1.41	1.15	1.27	1.27	-5.22%	1,045,100
Jul 24, 2024	1.65	1.94	1.30	1.34	1.34	-14.10%	8,102,500
Jul 23, 2024	1.71	2.57	1.52	1.56	1.56	-3.70%	6,508,300
Jul 22, 2024	1.69	1.69	1.56	1.62	1.62	-2.99%	63,600
Jul 19, 2024	1.73	1.74	1.55	1.67	1.67	-4.57%	186,700
Jul 18, 2024	1.63	1.84	1.60	1.75	1.75	1.16%	866,600
Jul 17, 2024	1.72	1.78	1.67	1.73	1.73	0.58%	45,040
Jul 16, 2024	1.73	1.87	1.65	1.72	1.72	1.18%	95,022
Jul 15, 2024	1.66	1.75	1.65	1.70	1.70	-2.30%	58,610
Jul 12, 2024	1.65	1.79	1.55	1.74	1.74	5.45%	135,800
Jul 11, 2024	1.71	1.84	1.62	1.65	1.65	1.85%	352,900
Jul 10, 2024	1.70	1.75	1.51	1.62	1.62	-10.99%	337,200
Jul 9, 2024	1.65	1.94	1.61	1.82	1.82	10.98%	1,090,453
Jul 8, 2024	1.64	1.75	1.56	1.64	1.64	4.46%	104,640
Jul 5, 2024	1.60	1.63	1.46	1.57	1.57	-1.88%	75,761
Jul 3, 2024	1.69	1.69	1.60	1.60	1.60	-2.44%	55,100
Jul 2, 2024	2.00	2.01	1.60	1.64	1.64	-13.68%	311,311
Jul 1, 2024	1.92	2.29	1.90	1.90	1.90	-1.04%	229,408
Jun 28, 2024	1.76	1.96	1.75	1.92	1.92	-2.04%	119,500
Jun 27, 2024	2.03	2.04	1.70	1.96	1.96	7.10%	720,137
Jun 26, 2024	2.00	2.11	1.75	1.83	1.83	-38.38%	774,108
Jun 25, 2024	2.62	3.49	2.57	2.97	2.97	10.82%	781,137
Jun 24, 2024	2.82	3.00	2.50	2.68	2.68	0.75%	538,000
Jun 21, 2024	2.48	3.00	2.46	2.66	2.66	5.98%	290,700
Jun 20, 2024	2.81	2.94	2.50	2.51	2.51	-14.63%	442,031
Jun 18, 2024	3.02	3.19	2.55	2.94	2.94	2.80%	364,900
Jun 17, 2024	3.04	3.25	2.67	2.86	2.86	-3.38%	149,908
Jun 14, 2024	3.12	3.49	2.67	2.96	2.96	-11.90%	143,300
Jun 13, 2024	3.38	3.44	3.25	3.36	3.36	3.07%	11,226
Jun 12, 2024	3.51	3.51	3.25	3.26	3.26	-4.12%	10,315
Jun 11, 2024	3.48	3.51	3.28	3.40	3.40	-1.45%	14,824