GRI Bio, Inc. (GRI)
NASDAQ: GRI · Real-Time Price · USD
0.639
-0.046 (-6.76%)
At close: Nov 20, 2024, 4:00 PM
0.636
-0.003 (-0.45%)
Pre-market: Nov 21, 2024, 7:03 AM EST
GRI Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 0.70 | 0.71 | 0.62 | 0.64 | 0.64 | -6.76% | 279,280 |
Nov 19, 2024 | 0.67 | 0.73 | 0.66 | 0.69 | 0.69 | -0.39% | 231,714 |
Nov 18, 2024 | 0.77 | 0.79 | 0.66 | 0.69 | 0.69 | -10.89% | 457,104 |
Nov 15, 2024 | 0.73 | 0.90 | 0.72 | 0.77 | 0.77 | -19.57% | 662,509 |
Nov 14, 2024 | 0.85 | 1.00 | 0.85 | 0.96 | 0.96 | 9.12% | 865,999 |
Nov 13, 2024 | 0.87 | 0.92 | 0.85 | 0.88 | 0.88 | 3.51% | 380,662 |
Nov 12, 2024 | 0.86 | 0.88 | 0.81 | 0.85 | 0.85 | 1.60% | 331,498 |
Nov 11, 2024 | 0.86 | 0.88 | 0.80 | 0.84 | 0.84 | -4.41% | 456,967 |
Nov 8, 2024 | 0.87 | 0.89 | 0.79 | 0.88 | 0.88 | -0.05% | 472,733 |
Nov 7, 2024 | 0.96 | 0.96 | 0.85 | 0.88 | 0.88 | -7.83% | 835,543 |
Nov 6, 2024 | 0.95 | 0.96 | 0.91 | 0.95 | 0.95 | -4.04% | 601,547 |
Nov 5, 2024 | 1.03 | 1.03 | 0.91 | 0.99 | 0.99 | -4.81% | 1,261,304 |
Nov 4, 2024 | 1.20 | 1.24 | 0.95 | 1.04 | 1.04 | -5.45% | 4,051,817 |
Nov 1, 2024 | 0.93 | 1.35 | 0.92 | 1.10 | 1.10 | 25.28% | 33,683,075 |
Oct 31, 2024 | 0.79 | 1.11 | 0.73 | 0.88 | 0.88 | 6.17% | 7,558,557 |
Oct 30, 2024 | 0.66 | 0.92 | 0.63 | 0.83 | 0.83 | 34.67% | 14,126,155 |
Oct 29, 2024 | 0.66 | 0.67 | 0.58 | 0.61 | 0.61 | -9.18% | 1,017,652 |
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% | 116,119,029 |
Oct 18, 2024 | 0.48 | 0.65 | 0.42 | 0.58 | 0.58 | 18.61% | 22,364,787 |
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% | 15,849,482 |
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% | 406,474 |
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% | 10,584,770 |
Oct 7, 2024 | 0.35 | 0.37 | 0.32 | 0.35 | 0.35 | -3.24% | 164,977 |
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% | 540,098 |
Oct 2, 2024 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | -2.66% | 245,197 |
Oct 1, 2024 | 0.36 | 0.36 | 0.30 | 0.33 | 0.33 | -7.26% | 680,152 |
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% | 69,285 |
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% | 91,865 |
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% | 88,692 |
Sep 4, 2024 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 0.12% | 121,187 |
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% | 335,179 |
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% | 237,893 |
Aug 27, 2024 | 0.50 | 0.60 | 0.50 | 0.58 | 0.58 | 14.64% | 967,557 |
Aug 26, 2024 | 0.52 | 0.54 | 0.48 | 0.51 | 0.51 | -0.28% | 58,187 |
Aug 23, 2024 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 1.74% | 113,157 |
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% | 114,197 |
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% | 97,588 |
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% | 65,682 |
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% | 175,098 |
Aug 7, 2024 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -8.48% | 161,566 |
Aug 6, 2024 | 0.50 | 0.54 | 0.49 | 0.50 | 0.50 | 2.99% | 150,973 |
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% | 224,569 |
Jul 31, 2024 | 0.76 | 0.80 | 0.72 | 0.77 | 0.77 | -2.87% | 276,459 |
Jul 30, 2024 | 0.80 | 0.89 | 0.70 | 0.79 | 0.79 | -3.53% | 715,351 |
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% | 521,178 |
Jul 25, 2024 | 1.18 | 1.41 | 1.15 | 1.27 | 1.27 | -5.22% | 1,045,083 |
Jul 24, 2024 | 1.65 | 1.94 | 1.30 | 1.34 | 1.34 | -14.10% | 8,102,486 |
Jul 23, 2024 | 1.71 | 2.57 | 1.52 | 1.56 | 1.56 | -3.70% | 6,508,282 |
Jul 22, 2024 | 1.69 | 1.69 | 1.56 | 1.62 | 1.62 | -2.99% | 63,598 |
Jul 19, 2024 | 1.73 | 1.74 | 1.55 | 1.67 | 1.67 | -4.57% | 186,665 |
Jul 18, 2024 | 1.63 | 1.84 | 1.60 | 1.75 | 1.75 | 1.16% | 866,583 |
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% | 135,768 |
Jul 11, 2024 | 1.71 | 1.84 | 1.62 | 1.65 | 1.65 | 1.85% | 352,883 |
Jul 10, 2024 | 1.70 | 1.75 | 1.51 | 1.62 | 1.62 | -10.99% | 337,180 |
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% | 55,058 |
Jul 2, 2024 | 2.00 | 2.01 | 1.60 | 1.64 | 1.64 | -13.68% | 311,311 |