GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
0.632
-0.025 (-3.76%)
At close: Jan 31, 2025, 4:00 PM
0.664
+0.032 (5.13%)
After-hours: Jan 31, 2025, 7:14 PM EST

GRI Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.660.660.620.630.63-3.76%45,383
Jan 30, 20250.620.700.580.660.664.24%147,566
Jan 29, 20250.610.640.600.630.63-124,322
Jan 28, 20250.630.650.600.630.63-1.25%124,668
Jan 27, 20250.660.660.610.640.643.77%219,400
Jan 24, 20250.660.680.590.610.61-10.34%288,815
Jan 23, 20250.670.700.650.690.692.04%125,276
Jan 22, 20250.670.700.670.670.67-3.31%141,672
Jan 21, 20250.740.740.670.700.70-3.51%171,641
Jan 17, 20250.700.730.690.720.722.11%123,219
Jan 16, 20250.750.750.680.710.71-3.83%189,808
Jan 15, 20250.740.770.720.730.73-2.07%136,331
Jan 14, 20250.740.760.720.750.752.60%180,347
Jan 13, 20250.760.760.700.730.73-4.26%89,465
Jan 10, 20250.740.770.740.760.763.80%151,645
Jan 8, 20250.850.850.730.730.73-11.13%273,093
Jan 7, 20250.850.850.800.830.83-0.65%73,502
Jan 6, 20250.910.910.800.830.83-8.27%263,720
Jan 3, 20250.860.920.840.910.916.71%338,927
Jan 2, 20250.840.850.810.850.852.61%214,944
Dec 31, 20240.810.840.790.830.833.81%239,392
Dec 30, 20240.790.800.750.800.802.68%108,636
Dec 27, 20240.790.820.710.780.78-0.93%215,906
Dec 26, 20240.780.800.740.780.781.88%216,837
Dec 24, 20240.720.780.710.770.772.15%71,795
Dec 23, 20240.730.760.700.750.751.86%185,824
Dec 20, 20240.770.790.740.740.74-3.90%234,644
Dec 19, 20240.750.790.730.770.772.94%160,839
Dec 18, 20240.770.800.750.750.75-4.10%189,277
Dec 17, 20240.750.790.750.780.781.88%230,099
Dec 16, 20240.810.840.760.770.77-4.30%275,498
Dec 13, 20240.900.900.750.800.80-5.55%432,772
Dec 12, 20240.950.980.830.850.85-12.23%482,517
Dec 11, 20240.931.000.910.970.974.09%513,527
Dec 10, 20240.890.950.850.930.937.01%712,918
Dec 9, 20240.900.950.810.870.879.67%1,419,049
Dec 6, 20240.670.820.670.790.7921.73%867,758
Dec 5, 20240.660.680.630.650.65-4.42%206,369
Dec 4, 20240.660.690.650.680.681.65%123,999
Dec 3, 20240.640.670.610.670.672.33%149,314
Dec 2, 20240.660.710.620.650.65-4.56%357,885
Nov 29, 20240.740.760.670.680.68-10.00%246,006
Nov 27, 20240.720.770.720.760.763.68%175,272
Nov 26, 20240.770.770.710.730.73-0.81%250,731
Nov 25, 20240.670.740.670.740.747.26%240,468
Nov 22, 20240.690.710.650.690.69-201,642
Nov 21, 20240.640.700.630.690.697.82%316,190
Nov 20, 20240.700.710.620.640.64-6.76%279,280
Nov 19, 20240.670.730.660.690.69-0.39%231,714
Nov 18, 20240.770.790.660.690.69-10.89%457,104
Nov 15, 20240.730.900.720.770.77-19.57%662,509
Nov 14, 20240.851.000.850.960.969.12%865,999
Nov 13, 20240.870.920.850.880.883.51%380,662
Nov 12, 20240.860.880.810.850.851.60%331,498
Nov 11, 20240.860.880.800.840.84-4.41%456,967
Nov 8, 20240.870.890.790.880.88-0.05%472,733
Nov 7, 20240.960.960.850.880.88-7.83%835,543
Nov 6, 20240.950.960.910.950.95-4.04%601,547
Nov 5, 20241.031.030.910.990.99-4.81%1,261,304
Nov 4, 20241.201.240.951.041.04-5.45%4,051,817
Nov 1, 20240.931.350.921.101.1025.28%33,683,075
Oct 31, 20240.791.110.730.880.886.17%7,558,557
Oct 30, 20240.660.920.630.830.8334.67%14,126,155
Oct 29, 20240.660.670.580.610.61-9.18%1,017,652
Oct 28, 20240.730.730.660.680.68-5.70%873,511
Oct 25, 20240.810.810.710.720.72-12.84%1,490,901
Oct 24, 20240.780.860.750.820.822.07%2,178,214
Oct 23, 20240.940.940.710.810.81-16.91%3,087,938
Oct 22, 20241.011.040.890.970.97-26.52%8,421,047
Oct 21, 20241.671.791.041.321.32127.59%116,119,029
Oct 18, 20240.480.650.420.580.5818.61%22,364,787
Oct 17, 20240.450.540.420.490.495.37%4,709,211
Oct 16, 20240.410.550.380.460.4625.43%15,849,482
Oct 15, 20240.380.380.360.370.370.76%340,907
Oct 14, 20240.390.390.360.370.37-9.00%257,533
Oct 11, 20240.380.410.380.400.405.35%406,474
Oct 10, 20240.400.430.320.380.38-10.93%1,454,847
Oct 9, 20240.440.480.400.430.438.89%4,071,932
Oct 8, 20240.400.420.330.390.3914.00%10,584,770
Oct 7, 20240.350.370.320.350.35-3.24%164,977
Oct 4, 20240.380.380.330.360.36-4.86%358,205
Oct 3, 20240.340.390.340.380.3815.46%540,098
Oct 2, 20240.320.340.310.330.33-2.66%245,197
Oct 1, 20240.360.360.300.330.33-7.26%680,152
Sep 30, 20240.440.450.340.360.36-19.06%1,902,139
Sep 27, 20240.470.480.440.450.45-10.21%634,729
Sep 26, 20240.470.510.400.500.506.00%3,409,645
Sep 25, 20240.470.470.400.470.471.87%2,921,230
Sep 24, 20240.430.590.420.460.469.42%4,083,513
Sep 23, 20240.440.440.400.420.42-4.63%285,843
Sep 20, 20240.470.480.440.440.44-4.17%89,745
Sep 19, 20240.470.500.460.460.46-2.79%69,285
Sep 18, 20240.490.510.460.470.47-2.45%49,220
Sep 17, 20240.510.510.480.490.49-4.49%117,944
Sep 16, 20240.520.530.500.510.511.07%56,182
Sep 13, 20240.520.520.500.500.50-0.40%59,704
Sep 12, 20240.520.530.500.500.50-4.27%91,865
Sep 11, 20240.530.560.510.530.531.35%138,268
Sep 10, 20240.530.530.510.520.520.08%198,128
Sep 9, 20240.510.540.510.520.521.39%90,742