GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
1.440
-0.230 (-13.77%)
At close: Apr 3, 2025, 4:00 PM
1.330
-0.110 (-7.64%)
Pre-market: Apr 4, 2025, 6:33 AM EDT

GRI Bio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20251.671.761.381.441.44-13.77%679,296
Apr 2, 20252.172.861.601.671.67-17.33%2,524,151
Apr 1, 20259.3311.122.002.022.02-36.88%12,187,923
Mar 31, 20254.754.753.053.203.20-26.71%96,569
Mar 28, 20256.066.064.334.374.37-25.62%60,807
Mar 27, 20255.795.985.795.875.87-1.34%7,759
Mar 26, 20256.376.935.565.955.95-11.19%41,038
Mar 25, 20257.368.006.706.706.70-16.87%36,972
Mar 24, 20258.748.807.608.068.06-2.54%24,986
Mar 21, 20257.358.757.008.278.2718.14%82,356
Mar 20, 20256.667.706.317.007.004.48%63,354
Mar 19, 20256.506.795.506.706.702.76%34,281
Mar 18, 20255.626.785.606.526.5216.01%25,597
Mar 17, 20255.995.995.125.625.62-6.18%16,986
Mar 14, 20255.995.995.995.995.99-0.17%1,282
Mar 13, 20256.046.175.966.006.000.84%3,968
Mar 12, 20256.226.315.715.955.95-3.25%7,619
Mar 11, 20256.286.356.156.156.15-5.24%3,429
Mar 10, 20256.446.806.426.496.49-1.05%5,823
Mar 7, 20256.736.736.026.566.56-3.26%7,201
Mar 6, 20256.907.236.786.786.78-2.16%4,123
Mar 5, 20257.587.586.826.936.93-1.42%13,463
Mar 4, 20257.427.426.807.037.03-7.98%10,032
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