GRI Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.77	0.79	0.74	0.74	0.74	-3.90%	234,644
Dec 19, 2024	0.75	0.79	0.73	0.77	0.77	2.94%	160,839
Dec 18, 2024	0.77	0.80	0.75	0.75	0.75	-4.10%	189,277
Dec 17, 2024	0.75	0.79	0.75	0.78	0.78	1.88%	230,099
Dec 16, 2024	0.81	0.84	0.76	0.77	0.77	-4.30%	275,498
Dec 13, 2024	0.90	0.90	0.75	0.80	0.80	-5.55%	432,772
Dec 12, 2024	0.95	0.98	0.83	0.85	0.85	-12.23%	482,517
Dec 11, 2024	0.93	1.00	0.91	0.97	0.97	4.09%	513,527
Dec 10, 2024	0.89	0.95	0.85	0.93	0.93	7.01%	712,918
Dec 9, 2024	0.90	0.95	0.81	0.87	0.87	9.67%	1,419,049
Dec 6, 2024	0.67	0.82	0.67	0.79	0.79	21.73%	867,758
Dec 5, 2024	0.66	0.68	0.63	0.65	0.65	-4.42%	206,369
Dec 4, 2024	0.66	0.69	0.65	0.68	0.68	1.65%	123,999
Dec 3, 2024	0.64	0.67	0.61	0.67	0.67	2.33%	149,314
Dec 2, 2024	0.66	0.71	0.62	0.65	0.65	-4.56%	357,885
Nov 29, 2024	0.74	0.76	0.67	0.68	0.68	-10.00%	246,006
Nov 27, 2024	0.72	0.77	0.72	0.76	0.76	3.68%	175,272
Nov 26, 2024	0.77	0.77	0.71	0.73	0.73	-0.81%	250,731
Nov 25, 2024	0.67	0.74	0.67	0.74	0.74	7.26%	240,468
Nov 22, 2024	0.69	0.71	0.65	0.69	0.69	-	201,642
Nov 21, 2024	0.64	0.70	0.63	0.69	0.69	7.82%	316,190
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