Skip to main content
GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
7.64
-0.28 (-3.54%)
Mar 3, 2025, 4:00 PM EST - Market closed

GRI Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20257.437.967.307.647.64-3.54%6,881
Feb 28, 20257.557.957.127.927.92-0.88%3,900
Feb 27, 20258.208.777.427.997.99-2.56%11,555
Feb 26, 20257.148.206.538.208.2012.33%23,959
Feb 25, 20257.2210.957.007.307.304.43%62,442
Feb 24, 20256.687.586.226.996.99-0.92%28,223
Feb 21, 20257.197.196.557.067.06-4.64%19,364
Feb 20, 20256.887.986.887.407.40-17.91%25,324
Feb 19, 20259.6910.038.849.019.01-4.45%19,428
Feb 18, 20259.1810.209.189.439.430.88%4,483
Feb 14, 20259.019.449.019.359.351.85%2,863
Feb 13, 20259.079.648.719.189.18-1.82%4,329
Feb 12, 20258.259.668.259.359.3511.08%9,379
Feb 11, 20258.488.508.188.428.422.94%2,496
Feb 10, 20257.998.507.338.188.180.42%8,773
Feb 7, 20258.458.897.928.148.14-3.43%8,474
Feb 6, 20258.868.958.088.438.43-6.42%15,235
Feb 5, 20259.359.629.019.019.01-0.64%7,707
Feb 4, 20259.3510.548.899.079.07-15.31%23,918
Feb 3, 202510.2111.2210.2010.7110.71-0.34%6,157
Jan 31, 202511.2211.3010.5410.7410.74-3.76%2,669
Jan 30, 202510.4911.909.8911.1611.164.24%8,680
Jan 29, 202510.3910.8010.2110.7110.71-7,313
Jan 28, 202510.7111.0510.2110.7110.71-1.25%7,333
Jan 27, 202511.2011.2010.3710.8510.853.77%12,905
Jan 24, 202511.2211.4810.0310.4510.45-10.34%16,989
Jan 23, 202511.4211.8311.0511.6611.662.04%7,369
Jan 22, 202511.4611.9011.3211.4211.42-3.31%8,333
Jan 21, 202512.5812.5811.3911.8211.82-3.51%10,096
Jan 17, 202511.9012.4111.7312.2512.252.11%7,248
Jan 16, 202512.7512.8111.5811.9911.99-3.83%11,165
Jan 15, 202512.5213.0912.1712.4712.47-2.07%8,019
Jan 14, 202512.5812.9312.2412.7312.732.60%10,608
Jan 13, 202512.9212.9211.9412.4112.41-4.27%5,262
Jan 10, 202512.6013.0912.5812.9612.963.80%8,920
Jan 8, 202514.4514.4512.3312.4912.49-11.13%16,064
Jan 7, 202514.4514.4513.6014.0514.05-0.65%4,323
Jan 6, 202515.4715.4713.6114.1414.14-8.27%15,512
Jan 3, 202514.6215.6414.2815.4215.426.71%19,936
Jan 2, 202514.2814.4513.6914.4514.452.61%12,643
Dec 31, 202413.7714.2813.4314.0814.083.81%14,081
Dec 30, 202413.4313.6012.7513.5713.572.68%6,390
Dec 27, 202413.4013.9412.0713.2113.21-0.94%12,700
Dec 26, 202413.2613.6012.5813.3413.341.89%12,755
Dec 24, 202412.2413.2412.0713.0913.092.15%4,223
Dec 23, 202412.4112.9211.9412.8212.821.87%10,930
Dec 20, 202413.1013.4312.5812.5812.58-3.90%13,802
Dec 19, 202412.7513.3712.4913.0913.092.94%9,461
Dec 18, 202413.0913.6012.7112.7212.72-4.10%11,133
Dec 17, 202412.7513.4212.7513.2613.261.88%13,535
Dec 16, 202413.7514.3612.9213.0213.02-4.30%16,205
Dec 13, 202415.2515.3012.7513.6013.60-5.55%25,457
Dec 12, 202416.2216.6614.0714.4014.40-12.23%28,383
Dec 11, 202415.8116.9215.4016.4116.414.09%30,207
Dec 10, 202415.1316.1514.4515.7615.767.01%41,936
Dec 9, 202415.3016.1513.7714.7314.739.67%83,473
Dec 6, 202411.3913.9411.3813.4313.4321.73%51,044
Dec 5, 202411.1711.5810.7111.0311.03-4.42%12,139
Dec 4, 202411.2211.7311.0711.5411.541.65%7,294
Dec 3, 202410.8811.3910.3911.3611.362.32%8,783
Dec 2, 202411.2412.0710.5411.1011.10-4.56%21,052
Nov 29, 202412.6012.8511.3911.6311.63-10.00%14,470
Nov 27, 202412.1713.0912.1712.9212.923.68%10,310
Nov 26, 202413.0113.0912.0112.4612.46-0.81%14,748
Nov 25, 202411.3712.5711.3712.5612.567.26%14,145
Nov 22, 202411.7312.0711.0511.7111.71-11,861
Nov 21, 202410.8811.9010.7111.7111.717.82%18,599
Nov 20, 202411.9012.0710.5810.8610.86-6.76%16,428
Nov 19, 202411.3512.4111.2111.6511.65-0.39%13,630
Nov 18, 202413.0913.3911.1611.7011.70-10.89%26,888
Nov 15, 202412.4115.3012.2413.1313.13-19.57%38,971
Nov 14, 202414.4516.9514.4516.3216.329.11%50,941
Nov 13, 202414.7415.6414.4514.9614.963.51%22,391
Nov 12, 202414.6714.9613.7714.4514.451.60%19,499
Nov 11, 202414.6414.9613.6114.2214.22-4.41%26,880
Nov 8, 202414.8015.1313.4314.8814.88-0.05%27,807
Nov 7, 202416.3216.3214.4914.8914.89-7.83%49,149
Nov 6, 202416.0716.3515.4716.1516.15-4.04%35,385
Nov 5, 202417.5117.5115.4816.8316.83-4.81%74,194
Nov 4, 202420.4021.0816.1517.6817.68-5.45%238,342
Nov 1, 202415.8922.9515.6318.7018.7025.28%1,981,357
Oct 31, 202413.4318.8712.4114.9314.936.17%444,620
Oct 30, 202411.2415.6410.7114.0614.0634.66%830,950
Oct 29, 202411.2211.399.8610.4410.44-9.18%59,861
Oct 28, 202412.3912.3911.2211.5011.50-5.71%51,382
Oct 25, 202413.7713.7712.0812.1912.19-12.83%87,700
Oct 24, 202413.2114.6212.7513.9913.992.07%128,130
Oct 23, 202415.9515.9512.1413.7013.70-16.91%181,643
Oct 22, 202417.1717.6815.1116.4916.49-26.52%495,355
Oct 21, 202428.3930.4317.6822.4422.44127.59%6,830,531
Oct 18, 20248.1211.057.179.869.8618.61%1,315,575
Oct 17, 20247.659.187.168.318.315.36%277,012
Oct 16, 20246.979.336.467.897.8925.44%932,322
Oct 15, 20246.386.386.046.296.290.77%20,053
Oct 14, 20246.656.656.176.246.24-9.01%15,148
Oct 11, 20246.516.966.406.866.865.36%23,910
Oct 10, 20246.807.235.446.516.51-10.93%85,579
Oct 9, 20247.488.166.817.317.318.89%239,525
Oct 8, 20246.727.135.536.716.7113.99%622,633
Oct 7, 20245.976.255.445.895.89-3.24%9,704