Dark

GRI
GRI Bio, Inc. Common Stock
stock NASDAQ

At Close

Aug 29, 2025 3:59:30 PM EDT

1.39USD0.000%(0.00)35,416

1.36Bid 1.39Ask 0.03Spread

Pre-market

Aug 28, 2025 8:55:30 AM EDT

1.45USD+4.309%(+0.06)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-29	1.3600	1.3900	1.36000	1.3900	0.000%	35,416	0.000%
2025-08-28	1.4200	1.4399	1.39000	1.3900	-2.797%	28,700	0.000%
2025-08-27	1.4200	1.4478	1.39000	1.4300	+1.418%	75,143	-2.797%
2025-08-26	1.4100	1.4400	1.38000	1.4100	-2.083%	39,712	-1.418%
2025-08-25	1.3301	1.4600	1.33010	1.4400	+2.857%	45,932	-3.472%
2025-08-22	1.4200	1.4300	1.35000	1.4000	+0.719%	85,464	-0.714%
2025-08-21	1.4200	1.4400	1.39000	1.3900	-4.138%	99,835	0.000%
2025-08-20	1.3900	1.4500	1.35000	1.4500	+2.113%	57,426	-4.138%
2025-08-19	1.4800	1.5700	1.38010	1.4200	-3.401%	149,796	-2.113%
2025-08-18	1.4000	1.5200	1.40000	1.4700	+5.755%	90,502	-5.442%
2025-08-15	1.4100	1.4500	1.39000	1.3900	-3.472%	50,015	0.000%
2025-08-14	1.3000	1.4400	1.30000	1.4400	+10.769%	153,439	-3.472%
2025-08-13	1.2600	1.3300	1.26000	1.3000	+2.767%	73,875	+6.923%
2025-08-12	1.1700	1.2800	1.17000	1.2650	+8.584%	163,883	+9.881%
2025-08-11	1.2700	1.2702	1.15000	1.1650	-7.540%	110,044	+19.313%
2025-08-08	1.2700	1.2800	1.23000	1.2600	+0.800%	42,307	+10.317%
2025-08-07	1.2500	1.2700	1.23000	1.2500	0.000%	68,725	+11.200%
2025-08-06	1.3000	1.3000	1.22000	1.2500	-3.101%	171,288	+11.200%
2025-08-05	1.3400	1.3400	1.25000	1.2900	+0.781%	120,892	+7.752%
2025-08-04	1.3200	1.3500	1.27000	1.2800	-3.030%	123,613	+8.594%
2025-08-01	1.3000	1.3700	1.21000	1.3200	+3.125%	280,906	+5.303%
2025-07-31	1.5000	1.5276	1.25000	1.2800	-37.561%	2,104,904	+8.594%
2025-07-30	2.0400	2.0900	1.85000	2.0500	+4.592%	207,004	-32.195%
2025-07-29	2.1300	2.1599	1.91000	1.9600	-8.411%	203,077	-29.082%
2025-07-28	2.0400	2.1961	2.04000	2.1400	+7.538%	142,911	-35.047%
2025-07-25	1.9700	2.0287	1.94000	1.9900	+1.015%	104,264	-30.151%
2025-07-24	2.0100	2.0700	1.93160	1.9700	-3.431%	88,475	-29.442%
2025-07-23	2.0600	2.1000	1.97040	2.0400	0.000%	96,466	-31.863%
2025-07-22	2.0000	2.0442	1.86000	2.0400	+2.513%	169,804	-31.863%
2025-07-21	1.8700	2.0200	1.87000	1.9900	+9.341%	203,287	-30.151%
2025-07-18	2.0000	2.0100	1.72000	1.8200	-6.667%	243,356	-23.626%
2025-07-17	2.0700	2.0900	1.83000	1.9500	-5.797%	249,054	-28.718%
2025-07-16	1.8000	2.0900	1.80000	2.0700	+15.000%	270,921	-32.850%
2025-07-15	1.8400	1.8700	1.73000	1.8000	-2.703%	191,165	-22.778%
2025-07-14	1.7200	1.8500	1.63000	1.8500	+11.446%	191,496	-24.865%
2025-07-11	1.5500	1.6984	1.53010	1.6600	+5.063%	187,110	-16.265%
2025-07-10	1.6700	1.7445	1.54060	1.5800	-4.819%	311,479	-12.025%
2025-07-09	1.6500	1.7250	1.59000	1.6600	+0.606%	188,722	-16.265%
2025-07-08	1.4900	1.6900	1.49000	1.6500	+12.245%	327,062	-15.758%
2025-07-07	1.4400	1.5000	1.39000	1.4700	+2.083%	113,493	-5.442%
2025-07-03	1.4500	1.4698	1.43000	1.4400	-0.690%	80,311	-3.472%
2025-07-02	1.3400	1.4692	1.34000	1.4500	+5.839%	126,999	-4.138%
2025-07-01	1.2700	1.4100	1.26000	1.3700	+6.202%	160,028	+1.460%
2025-06-30	1.2900	1.3499	1.26000	1.2900	+1.575%	140,810	+7.752%
2025-06-27	1.2800	1.2900	1.23000	1.2700	-0.781%	114,679	+9.449%
2025-06-26	1.3500	1.3600	1.20000	1.2800	-5.185%	213,036	+8.594%
2025-06-25	1.3400	1.3600	1.31000	1.3500	0.000%	27,318	+2.963%
2025-06-24	1.3100	1.3798	1.30000	1.3500	+3.053%	76,868	+2.963%
2025-06-23	1.3400	1.4000	1.28000	1.3100	-0.758%	94,997	+6.107%
2025-06-20	1.4500	1.4500	1.32000	1.3200	-5.714%	112,557	+5.303%
2025-06-18	1.3300	1.4200	1.32320	1.4000	+2.941%	147,342	-0.714%
2025-06-17	1.3700	1.3800	1.31000	1.3600	+1.493%	48,373	+2.206%
2025-06-16	1.3300	1.3600	1.28000	1.3400	+3.077%	70,858	+3.731%
2025-06-13	1.3700	1.4229	1.30000	1.3000	-7.143%	113,343	+6.923%
2025-06-12	1.3200	1.4000	1.32000	1.4000	+6.061%	123,437	-0.714%
2025-06-11	1.3700	1.4400	1.30000	1.3200	-2.941%	183,700	+5.303%
2025-06-10	1.3000	1.3900	1.30000	1.3600	+4.615%	68,807	+2.206%
2025-06-09	1.3800	1.4050	1.25030	1.3000	-5.797%	194,003	+6.923%
2025-06-06	1.4300	1.4728	1.37000	1.3800	-3.497%	43,880	+0.725%
2025-06-05	1.4700	1.4700	1.39000	1.4300	-1.379%	66,159	-2.797%
2025-06-04	1.3400	1.4926	1.34000	1.4500	+7.407%	196,614	-4.138%
2025-06-03	1.2900	1.4399	1.25000	1.3500	+5.469%	127,298	+2.963%
2025-06-02	1.3000	1.3500	1.24000	1.2800	-5.185%	149,439	+8.594%
2025-05-30	1.3700	1.3900	1.33000	1.3500	-1.460%	76,229	+2.963%
2025-05-29	1.3600	1.4000	1.29000	1.3700	+1.481%	115,206	+1.460%
2025-05-28	1.3100	1.3799	1.28070	1.3500	+3.053%	88,100	+2.963%
2025-05-27	1.2000	1.3300	1.20000	1.3100	+9.167%	250,209	+6.107%
2025-05-23	1.2100	1.2300	1.13000	1.2000	-4.000%	260,089	+15.833%
2025-05-22	1.2800	1.3050	1.19000	1.2500	-9.420%	4,059,252	+11.200%
2025-05-21	1.4500	1.5100	1.36000	1.3800	-4.828%	96,338	+0.725%
2025-05-20	1.4300	1.4771	1.40000	1.4500	+3.571%	99,929	-4.138%
2025-05-19	1.5500	1.5500	1.33000	1.4000	-6.667%	745,037	-0.714%
2025-05-16	1.4500	1.5100	1.40010	1.5000	+3.448%	120,877	-7.333%
2025-05-15	1.4700	1.4850	1.38000	1.4500	-1.361%	149,938	-4.138%
2025-05-14	1.5000	1.5200	1.42000	1.4700	-1.342%	150,732	-5.442%
2025-05-13	1.5700	1.6200	1.48000	1.4900	-3.871%	116,767	-6.711%
2025-05-12	1.6100	1.6500	1.52000	1.5500	+5.442%	113,795	-10.323%
2025-05-09	1.6200	1.6500	1.45000	1.4700	-8.125%	136,183	-5.442%
2025-05-08	1.7400	1.7800	1.40000	1.6000	-10.615%	914,948	-13.125%
2025-05-07	1.8900	1.9800	1.60000	1.7900	-6.283%	254,155	-22.346%
2025-05-06	2.0202	2.1199	1.88000	1.9100	-8.612%	91,296	-27.225%
2025-05-05	2.0600	2.1999	1.97000	2.0900	-0.476%	198,967	-33.493%
2025-05-02	2.0500	2.4300	1.88000	2.1000	+7.692%	746,853	-33.810%
2025-05-01	1.8000	2.0702	1.79640	1.9500	+7.143%	187,858	-28.718%
2025-04-30	1.8000	1.8750	1.73000	1.8200	+1.111%	127,000	-23.626%
2025-04-29	1.8600	1.8600	1.66000	1.8000	+1.124%	154,250	-22.778%
2025-04-28	1.8200	1.9300	1.69000	1.7800	-2.198%	169,234	-21.910%
2025-04-25	1.7000	1.8700	1.60000	1.8200	+8.982%	248,174	-23.626%
2025-04-24	1.7800	1.8800	1.67000	1.6700	-9.239%	376,143	-16.766%
2025-04-23	1.5100	2.1100	1.51000	1.8400	+26.897%	1,321,246	-24.457%
2025-04-22	1.4900	1.6800	1.42000	1.4500	-0.685%	184,971	-4.138%
2025-04-21	1.4500	1.5100	1.41000	1.4600	-3.311%	100,080	-4.795%
2025-04-17	1.5000	1.5899	1.42040	1.5100	-1.307%	154,513	-7.947%
2025-04-16	1.6800	1.6800	1.50000	1.5300	-2.548%	164,189	-9.150%
2025-04-15	1.5200	1.9800	1.46600	1.5700	+3.974%	574,239	-11.465%
2025-04-14	1.3500	1.5800	1.26000	1.5100	+13.534%	315,349	-7.947%
2025-04-11	1.2000	1.3700	1.16000	1.3300	+9.917%	124,928	+4.511%
2025-04-10	1.2700	1.3700	1.16000	1.2100	-6.923%	187,206	+14.876%
2025-04-09	1.2500	1.3200	1.10000	1.3000	+2.362%	241,196	+6.923%
2025-04-08	1.4000	1.4400	1.25000	1.2700	-9.286%	275,714	+9.449%
2025-04-07	1.5700	1.5700	1.31030	1.4000	-7.285%	351,898	-0.714%
2025-04-04	1.3500	1.7000	1.21000	1.5100	+4.861%	866,838	-7.947%
2025-04-03	1.6700	1.7600	1.38000	1.4400	-13.772%	694,616	-3.472%
2025-04-02	2.1700	2.8600	1.60000	1.6700	-17.327%	2,524,151	-16.766%
2025-04-01	9.3300	11.1200	2.00000	2.0200	-36.875%	12,187,923	-31.188%
2025-03-31	4.7500	4.7500	3.05000	3.2000	-26.713%	96,569	-56.563%
2025-03-28	6.0600	6.0600	4.32500	4.3664	-25.615%	60,807	-68.166%
2025-03-27	5.7900	5.9792	5.79000	5.8700	-1.346%	7,759	-76.320%
2025-03-26	6.3700	6.9299	5.56000	5.9501	-11.193%	41,038	-76.639%
2025-03-25	7.3600	8.0000	6.70000	6.7000	-16.873%	36,972	-79.254%
2025-03-24	8.7400	8.8000	7.60000	8.0600	-2.539%	24,986	-82.754%
2025-03-21	7.3500	8.7500	7.00000	8.2700	+18.143%	82,356	-83.192%
2025-03-20	6.6600	7.7000	6.31000	7.0000	+4.478%	63,354	-80.143%
2025-03-19	6.5000	6.7900	5.50000	6.7000	+2.761%	34,281	-79.254%
2025-03-18	5.6200	6.7813	5.60000	6.5200	+16.014%	25,597	-78.681%
2025-03-17	5.9900	5.9900	5.11917	5.6200	-6.177%	16,986	-75.267%
2025-03-14	5.9900	5.9900	5.99000	5.9900	-0.167%	1,282	-76.795%
2025-03-13	6.0400	6.1700	5.96000	6.0000	+0.840%	3,968	-76.833%
2025-03-12	6.2200	6.3100	5.71000	5.9500	-3.252%	7,619	-76.639%
2025-03-11	6.2800	6.3500	6.15000	6.1500	-5.239%	3,429	-77.398%
2025-03-10	6.4400	6.8000	6.42000	6.4900	-1.050%	5,823	-78.582%
2025-03-07	6.7300	6.7300	6.02000	6.5589	-3.261%	7,201	-78.807%
2025-03-06	6.8999	7.2300	6.78000	6.7800	-2.165%	4,123	-79.499%
2025-03-05	7.5786	7.5786	6.82000	6.9300	-1.422%	13,463	-79.942%
2025-03-04	7.4200	7.4200	6.80000	7.0300	-7.984%	10,032	-80.228%
2025-03-03	7.4300	7.9600	7.30000	7.6400	-3.535%	6,881	-81.806%
2025-02-28	7.5500	7.9509	7.12000	7.9200	-0.876%	3,900	-82.449%
2025-02-27	8.2000	8.7728	7.42000	7.9900	-2.561%	11,555	-82.603%
2025-02-26	7.1400	8.2000	6.53000	8.2000	+12.329%	23,959	-83.049%
2025-02-25	7.2200	10.9500	7.00000	7.3000	+4.435%	62,442	-80.959%
2025-02-24	6.6800	7.5800	6.22000	6.9900	-0.921%	28,253	-80.114%
2025-02-21	7.1910	7.1910	6.54500	7.0550	-4.642%	19,364	-80.298%
2025-02-20	6.8765	7.9799	6.87650	7.3984	-17.902%	25,325	-81.212%
2025-02-19	9.6900	10.0300	8.84000	9.0117	-4.452%	19,428	-84.576%
2025-02-18	9.1800	10.1983	9.18000	9.4316	+0.873%	4,483	-85.262%
2025-02-14	9.0100	9.4350	9.01000	9.3500	+1.852%	2,864	-85.134%
2025-02-13	9.0695	9.6390	8.70930	9.1800	-1.818%	4,330	-84.858%
2025-02-12	8.2484	9.6560	8.24840	9.3500	+11.089%	9,380	-85.134%
2025-02-11	8.4830	8.5000	8.17700	8.4167	+2.931%	2,497	-83.485%
2025-02-10	7.9900	8.4983	7.32870	8.1770	+0.418%	8,773	-83.001%
2025-02-07	8.4490	8.8910	7.91860	8.1430	-3.427%	8,475	-82.930%
2025-02-06	8.8570	8.9505	8.07500	8.4320	-6.415%	15,236	-83.515%
2025-02-05	9.3500	9.6203	9.01000	9.0100	-0.637%	7,708	-84.573%
2025-02-04	9.3500	10.5383	8.89100	9.0678	-15.306%	23,918	-84.671%
2025-02-03	10.2102	11.2200	10.20000	10.7066	-0.348%	6,157	-87.017%
2025-01-31	11.2200	11.3016	10.54000	10.7440	-3.761%	2,670	-87.063%
2025-01-30	10.4890	11.9000	9.89400	11.1639	+4.238%	8,680	-87.549%
2025-01-29	10.3887	10.7950	10.20850	10.7100	0.000%	7,313	-87.021%
2025-01-28	10.7100	11.0500	10.20850	10.7100	-1.254%	7,333	-87.021%
2025-01-27	11.2030	11.2030	10.37170	10.8460	+3.774%	12,906	-87.184%
2025-01-24	11.2200	11.4750	10.03000	10.4516	-10.340%	16,989	-86.701%
2025-01-23	11.4240	11.8252	11.05000	11.6569	+2.039%	7,369	-88.076%
2025-01-22	11.4614	11.8983	11.32200	11.4240	-3.309%	8,334	-87.833%
2025-01-21	12.5800	12.5800	11.39000	11.8150	-3.512%	10,097	-88.235%
2025-01-17	11.9000	12.4100	11.73000	12.2451	+2.112%	7,248	-88.649%
2025-01-16	12.7500	12.8078	11.58040	11.9918	-3.831%	11,165	-88.409%
2025-01-15	12.5205	13.0900	12.17370	12.4695	-2.069%	8,019	-88.853%
2025-01-14	12.5800	12.9285	12.24000	12.7330	+2.603%	10,609	-89.083%
2025-01-13	12.9200	12.9200	11.93570	12.4100	-4.262%	5,263	-88.799%
2025-01-10	12.5987	13.0866	12.58000	12.9625	+3.798%	8,920	-89.277%
2025-01-08	14.4500	14.4500	12.32670	12.4882	-11.130%	16,064	-88.869%
2025-01-07	14.4500	14.4500	13.60000	14.0522	-0.649%	4,324	-90.108%
2025-01-06	15.4700	15.4700	13.61020	14.1440	-8.269%	15,513	-90.173%
2025-01-03	14.6200	15.6400	14.28000	15.4190	+6.706%	19,937	-90.985%
2025-01-02	14.2800	14.4500	13.68500	14.4500	+2.607%	12,644	-90.381%
2024-12-31	13.7700	14.2800	13.43000	14.0828	+3.810%	14,082	-90.130%
2024-12-30	13.4300	13.6000	12.75000	13.5660	+2.676%	6,390	-89.754%
2024-12-27	13.4011	13.9400	12.07000	13.2124	-0.931%	12,700	-89.480%
2024-12-26	13.2600	13.6000	12.58000	13.3365	+1.883%	12,755	-89.577%
2024-12-24	12.2400	13.2430	12.07000	13.0900	+2.149%	4,223	-89.381%
2024-12-23	12.4100	12.9200	11.93570	12.8146	+1.865%	10,931	-89.153%
2024-12-20	13.0985	13.4300	12.58000	12.5800	-3.896%	13,016	-88.951%
2024-12-19	12.7500	13.3708	12.49160	13.0900	+2.941%	9,461	-89.381%
2024-12-18	13.0900	13.6000	12.70750	12.7160	-4.103%	11,134	-89.069%
2024-12-17	12.7500	13.4215	12.75000	13.2600	+1.881%	13,535	-89.517%
2024-12-16	13.7530	14.3633	12.92000	13.0152	-4.300%	16,206	-89.320%
2024-12-13	15.2490	15.3000	12.75000	13.6000	-5.550%	25,457	-89.779%
2024-12-12	16.2146	16.6583	14.06580	14.3992	-12.227%	28,383	-90.347%
2024-12-11	15.8100	16.9150	15.40030	16.4050	+4.088%	30,207	-91.527%
2024-12-10	15.1300	16.1500	14.45000	15.7607	+7.006%	41,936	-91.181%
2024-12-09	15.3000	16.1500	13.77000	14.7288	+9.671%	83,473	-90.563%
2024-12-06	11.3900	13.9400	11.37980	13.4300	+21.726%	51,045	-89.650%
2024-12-05	11.1690	11.5804	10.71000	11.0330	-4.418%	12,139	-87.401%
2024-12-04	11.2200	11.7300	11.06700	11.5430	+1.647%	7,294	-87.958%
2024-12-03	10.8800	11.3849	10.39210	11.3560	+2.328%	8,783	-87.760%
2024-12-02	11.2370	12.0700	10.54000	11.0976	-4.492%	21,040	-87.475%
2024-11-29	12.5970	12.8520	11.39170	11.6195	-10.066%	14,471	-88.037%
2024-11-27	12.1720	13.0900	12.17200	12.9200	+3.683%	10,310	-89.241%
2024-11-26	13.0135	13.0900	12.01390	12.4610	-0.812%	14,749	-88.845%
2024-11-25	11.3730	12.5715	11.37300	12.5630	+7.257%	14,145	-88.936%
2024-11-22	11.7300	12.0700	11.05000	11.7130	0.000%	11,861	-88.133%
2024-11-21	10.8800	11.8949	10.70830	11.7130	+7.825%	18,599	-88.133%
2024-11-20	11.9000	12.0700	10.57570	10.8630	-6.756%	16,428	-87.204%
2024-11-19	11.3458	12.4100	11.20640	11.6501	-0.392%	13,618	-88.069%
2024-11-18	13.0900	13.3858	11.16220	11.6960	-10.892%	26,888	-88.116%
2024-11-15	12.4100	15.3000	12.24000	13.1257	-19.573%	38,971	-89.410%
2024-11-14	14.4500	16.9490	14.45000	16.3200	+9.116%	50,941	-91.483%
2024-11-13	14.7373	15.6400	14.45170	14.9566	+3.506%	22,392	-90.706%
2024-11-12	14.6710	14.9583	13.77000	14.4500	+1.602%	19,500	-90.381%
2024-11-11	14.6404	14.9583	13.60850	14.2222	-4.410%	26,880	-90.227%
2024-11-08	14.7968	15.1300	13.43000	14.8784	-0.046%	27,808	-90.658%
2024-11-07	16.3200	16.3200	14.48910	14.8852	-7.832%	49,150	-90.662%
2024-11-06	16.0650	16.3523	15.47000	16.1500	-4.040%	35,385	-91.393%
2024-11-05	17.5100	17.5100	15.47680	16.8300	-4.808%	74,194	-91.741%
2024-11-04	20.4000	21.0800	16.15000	17.6800	-5.455%	238,342	-92.138%
2024-11-01	15.8933	22.9500	15.62470	18.7000	+25.285%	1,981,357	-92.567%
2024-10-31	13.4266	18.8700	12.41000	14.9260	+6.167%	444,621	-90.687%
2024-10-30	11.2387	15.6400	10.71170	14.0590	+34.669%	830,950	-90.113%
2024-10-29	11.2200	11.3900	9.86000	10.4397	-9.184%	59,862	-86.685%
2024-10-28	12.3896	12.3896	11.22000	11.4954	-5.704%	51,383	-87.908%
2024-10-25	13.7700	13.7700	12.07850	12.1907	-12.836%	87,700	-88.598%
2024-10-24	13.2090	14.6200	12.75000	13.9859	+2.072%	128,130	-90.061%
2024-10-23	15.9528	15.9528	12.13800	13.7020	-16.907%	181,643	-89.855%
2024-10-22	17.1700	17.6800	15.10960	16.4900	-26.515%	495,356	-91.571%
2024-10-21	28.3900	30.4300	17.68000	22.4400	+127.586%	6,892,314	-93.806%
2024-10-18	8.1158	11.0500	7.17400	9.8600	+18.609%	1,315,576	-85.903%
2024-10-17	7.6500	9.1800	7.15700	8.3130	+5.365%	277,012	-83.279%
2024-10-16	6.9700	9.3245	6.46000	7.8897	+25.432%	932,028	-82.382%
2024-10-15	6.3750	6.3750	6.03670	6.2900	+0.763%	20,053	-77.901%
2024-10-14	6.6538	6.6538	6.17440	6.2424	-8.996%	15,149	-77.733%
2024-10-11	6.5127	6.9615	6.40050	6.8595	+5.352%	23,604	-79.736%
2024-10-10	6.8000	7.2250	5.44000	6.5110	-10.930%	85,579	-78.652%
2024-10-09	7.4800	8.1600	6.80850	7.3100	+8.888%	238,302	-80.985%
2024-10-08	6.7150	7.1281	5.53350	6.7133	+14.001%	622,634	-79.295%
2024-10-07	5.9670	6.2543	5.44170	5.8888	-3.240%	9,705	-76.396%
2024-10-04	6.3869	6.4600	5.64570	6.0860	-4.863%	21,071	-77.161%
2024-10-03	5.7800	6.5501	5.78000	6.3971	+15.465%	31,770	-78.271%
2024-10-02	5.4808	5.7800	5.34820	5.5403	-2.658%	14,423	-74.911%
2024-10-01	6.1370	6.1370	5.12550	5.6916	-7.258%	40,009	-75.578%
2024-09-30	7.3950	7.6466	5.78850	6.1370	-19.058%	111,891	-77.350%
2024-09-27	8.0580	8.1549	7.48000	7.5820	-10.207%	37,337	-81.667%
2024-09-26	7.9662	8.6700	6.88330	8.4439	+5.997%	200,567	-83.538%
2024-09-25	8.0070	8.0580	6.80000	7.9662	+1.870%	171,837	-82.551%
2024-09-24	7.2267	10.0300	7.14850	7.8200	+9.420%	240,207	-82.225%
2024-09-23	7.3967	7.5140	6.73200	7.1468	-4.628%	16,814	-80.551%
2024-09-20	8.0240	8.2110	7.49360	7.4936	-4.174%	5,279	-81.451%
2024-09-19	7.9900	8.4456	7.77410	7.8200	-2.790%	4,076	-82.225%
2024-09-18	8.2450	8.6819	7.82000	8.0444	-2.453%	2,895	-82.721%
2024-09-17	8.5850	8.6955	8.16000	8.2467	-4.489%	6,938	-83.145%
2024-09-16	8.8995	8.9335	8.56290	8.6343	+1.075%	3,305	-83.901%
2024-09-13	8.8757	8.9080	8.54250	8.5425	-0.396%	3,512	-83.728%
2024-09-12	8.9012	9.0831	8.51360	8.5765	-4.269%	5,404	-83.793%
2024-09-11	9.0610	9.4350	8.73800	8.9590	+1.346%	8,133	-84.485%
2024-09-10	8.9964	9.0610	8.62240	8.8400	+0.077%	11,655	-84.276%
2024-09-09	8.6700	9.2225	8.67000	8.8332	+1.385%	5,338	-84.264%
2024-09-06	8.3300	9.1783	8.33000	8.7125	+4.592%	7,232	-84.046%
2024-09-05	8.7159	8.7686	8.18720	8.3300	-3.181%	5,217	-83.313%
2024-09-04	8.6785	8.7525	8.33000	8.6037	+0.119%	7,187	-83.844%
2024-09-03	8.5000	9.0100	8.37250	8.5935	-0.414%	10,178	-83.825%
2024-08-30	8.7635	8.8400	8.33000	8.6292	-4.425%	19,716	-83.892%
2024-08-29	9.0763	10.1779	7.99000	9.0287	-0.524%	297,360	-84.605%
2024-08-28	9.8583	10.0963	8.58500	9.0763	-8.249%	13,994	-84.685%
2024-08-27	8.5000	10.2000	8.50000	9.8923	+14.638%	56,915	-85.949%
2024-08-26	8.7550	9.1630	8.16340	8.6292	-0.275%	3,423	-83.892%
2024-08-23	8.6326	8.7550	8.34700	8.6530	+1.739%	6,656	-83.936%
2024-08-22	8.2110	9.1800	8.01040	8.5051	-0.160%	13,555	-83.657%
2024-08-21	8.3300	9.1800	8.00360	8.5187	+2.057%	16,048	-83.683%
2024-08-20	9.0780	9.6390	7.49700	8.3470	-0.928%	115,237	-83.347%
2024-08-19	8.5850	8.5850	8.34700	8.4252	+0.896%	6,717	-83.502%
2024-08-16	8.0070	8.5850	7.99000	8.3504	+2.333%	4,655	-83.354%
2024-08-15	8.6190	8.6190	8.14300	8.1600	+1.053%	7,348	-82.966%
2024-08-14	8.8740	9.1753	8.07500	8.0750	-7.570%	5,740	-82.786%
2024-08-13	8.9760	9.1766	8.62580	8.7363	+1.241%	4,636	-84.089%
2024-08-12	8.8400	8.8825	8.51700	8.6292	-2.385%	3,864	-83.892%
2024-08-09	8.4150	8.8400	8.35550	8.8400	+1.981%	5,641	-84.276%
2024-08-08	8.1328	9.1290	7.99000	8.6683	+10.848%	10,300	-83.965%
2024-08-07	8.1107	8.1600	7.82000	7.8200	-8.476%	9,504	-82.225%
2024-08-06	8.4745	9.1800	8.28410	8.5442	+2.992%	8,881	-83.732%
2024-08-05	7.7010	8.3300	6.80340	8.2960	-9.479%	12,544	-83.245%
2024-08-02	11.3730	11.5600	7.83870	9.1647	-21.870%	43,573	-84.833%
2024-08-01	13.2600	13.2600	11.22000	11.7300	-9.851%	13,210	-88.150%
2024-07-31	12.9217	13.6000	12.24940	13.0118	-2.868%	16,262	-89.317%
2024-07-30	13.5643	15.1300	11.91870	13.3960	-3.526%	42,079	-89.624%
2024-07-29	19.3800	20.4000	13.58470	13.8856	-35.175%	67,320	-89.990%
2024-07-26	21.4200	22.2700	19.89000	21.4200	-0.787%	30,658	-93.511%
2024-07-25	20.0600	23.9700	19.55000	21.5900	-5.224%	61,475	-93.562%
2024-07-24	28.0500	32.9800	22.10000	22.7800	-14.103%	476,617	-93.898%
2024-07-23	29.0700	43.6900	25.84000	26.5200	-3.704%	382,840	-94.759%
2024-07-22	28.6450	28.6450	26.52000	27.5400	-2.994%	3,741	-94.953%
2024-07-19	29.4100	29.5800	26.35000	28.3900	-4.571%	10,980	-95.104%
2024-07-18	27.7100	31.2800	27.20000	29.7500	+1.156%	50,975	-95.328%
2024-07-17	29.2400	30.2600	28.39000	29.4100	+0.581%	2,649	-95.274%
2024-07-16	29.4100	31.7900	28.05000	29.2400	+1.176%	5,590	-95.246%
2024-07-15	28.2200	29.7483	28.05000	28.9000	-2.299%	3,448	-95.190%
2024-07-12	28.0500	30.4300	26.35000	29.5800	+5.455%	7,986	-95.301%
2024-07-11	29.0700	31.2800	27.54000	28.0500	+1.852%	20,758	-95.045%
2024-07-10	28.9000	29.7500	25.67000	27.5400	-10.989%	19,834	-94.953%
2024-07-09	28.0500	32.9783	27.39720	30.9400	+10.976%	64,144	-95.507%
2024-07-08	27.8800	29.7483	26.52000	27.8800	+4.459%	6,155	-95.014%
2024-07-05	27.2000	27.6318	24.82000	26.6900	-1.875%	4,457	-94.792%
2024-07-03	28.7300	28.7300	27.20000	27.2000	-2.439%	3,239	-94.890%
2024-07-02	34.0000	34.1700	27.20000	27.8800	-13.684%	18,312	-95.014%
2024-07-01	32.6400	38.9300	32.30000	32.3000	-1.042%	13,495	-95.697%
2024-06-28	29.9200	33.3200	29.76020	32.6400	-2.041%	7,027	-95.741%
2024-06-27	34.5100	34.6800	28.90000	33.3200	+7.104%	42,361	-95.828%
2024-06-26	34.0000	35.8700	29.75000	31.1100	-38.384%	45,536	-95.532%
2024-06-25	44.5400	59.3300	43.69000	50.4900	+10.821%	45,949	-97.247%
2024-06-24	47.9400	51.0000	42.50000	45.5600	+0.752%	31,645	-96.949%
2024-06-21	42.1600	51.0000	41.82000	45.2200	+5.976%	17,097	-96.926%
2024-06-20	47.7700	49.9392	42.50000	42.6700	-14.626%	26,002	-96.742%
2024-06-18	51.3400	54.2300	43.35170	49.9800	+2.750%	21,465	-97.219%
2024-06-17	51.7140	55.2500	45.41550	48.6421	-3.465%	8,818	-97.142%
2024-06-14	53.0400	59.3385	45.30500	50.3880	-11.901%	8,429	-97.241%
2024-06-13	57.4600	58.4324	55.25000	57.1948	+3.108%	660	-97.570%
2024-06-12	59.6700	59.6700	55.25000	55.4710	-4.125%	607	-97.494%
2024-06-11	59.1396	59.6700	55.69200	57.8578	-1.208%	872	-97.598%
2024-06-10	59.6700	61.5706	55.11740	58.5650	-4.813%	1,435	-97.627%
2024-06-07	62.3883	64.0900	59.67000	61.5264	-0.925%	1,708	-97.741%
2024-06-06	64.7530	66.3000	60.17830	62.1010	-2.431%	2,615	-97.762%
2024-06-05	64.0900	64.0900	58.78600	63.6480	-0.655%	2,608	-97.816%
2024-06-04	61.8800	64.0679	59.89100	64.0679	+0.311%	1,463	-97.830%
2024-06-03	66.6315	81.7700	59.69210	63.8690	-4.305%	10,982	-97.824%
2024-05-31	68.2890	70.2780	64.31100	66.7420	-8.734%	840	-97.917%
2024-05-30	72.9300	74.3665	66.54310	73.1289	+1.815%	1,785	-98.099%
2024-05-29	71.8250	74.9190	66.30000	71.8250	+3.175%	2,570	-98.065%
2024-05-28	72.9300	72.9300	66.45470	69.6150	-0.943%	1,653	-98.003%
2024-05-24	85.9911	86.1900	63.69220	70.2780	-23.002%	5,313	-98.022%
2024-05-23	93.3062	97.2400	89.50500	91.2730	-9.031%	2,288	-98.477%
2024-05-22	92.4222	103.8700	88.62100	100.3340	+9.530%	2,991	-98.615%
2024-05-21	101.7042	106.0358	88.64310	91.6045	-3.605%	14,420	-98.483%
2024-05-20	95.0742	101.6600	88.40000	95.0300	+2.381%	11,548	-98.537%
2024-05-17	99.8699	99.8699	91.27300	92.8200	+1.818%	1,152	-98.502%
2024-05-16	90.5658	95.0300	89.50500	91.1625	+2.945%	458	-98.475%
2024-05-15	91.7150	92.2597	88.40000	88.5547	-1.184%	487	-98.430%
2024-05-14	90.6100	95.0469	89.50500	89.6155	-0.613%	1,357	-98.449%
2024-05-13	87.2950	92.8200	87.29500	90.1680	-0.488%	370	-98.458%
2024-05-10	90.6100	92.7979	86.63200	90.6100	+0.196%	196	-98.466%
2024-05-09	88.4000	92.8200	86.19000	90.4332	+4.896%	749	-98.463%
2024-05-08	92.5990	92.5990	86.19000	86.2121	-2.231%	473	-98.388%
2024-05-07	92.5990	92.8200	82.87500	88.1790	-4.349%	599	-98.424%
2024-05-06	90.4553	96.3560	88.62100	92.1882	+1.742%	336	-98.492%
2024-05-03	98.3450	99.4500	88.48840	90.6100	-4.429%	391	-98.466%
2024-05-02	95.0300	98.1240	92.37800	94.8090	+1.155%	299	-98.534%
2024-05-01	93.4830	97.9030	90.61000	93.7261	-1.027%	404	-98.517%
2024-04-30	99.2069	99.2069	92.99680	94.6985	-0.372%	177	-98.532%
2024-04-29	95.0521	99.2732	92.82000	95.0521	+0.023%	353	-98.538%
2024-04-26	99.2290	102.1020	92.86420	95.0300	-0.046%	282	-98.537%
2024-04-25	93.7703	97.6820	92.84210	95.0742	-1.646%	113	-98.538%
2024-04-24	95.8035	100.0025	90.94150	96.6654	-2.126%	534	-98.562%
2024-04-23	99.6931	105.0855	93.92500	98.7649	-2.848%	649	-98.593%
2024-04-22	114.2128	117.1079	93.04100	101.6600	-12.862%	1,785	-98.633%
2024-04-19	116.5996	130.3900	112.26800	116.6659	+2.029%	1,978	-98.809%
2024-04-18	114.3675	116.8869	111.60500	114.3454	+1.451%	208	-98.784%
2024-04-17	115.0084	116.6438	112.71000	112.7100	-2.542%	264	-98.767%
2024-04-16	123.8705	124.3567	114.96420	115.6493	-1.254%	841	-98.798%
2024-04-15	118.0803	119.3179	114.92000	117.1183	+3.789%	110	-98.813%
2024-04-12	121.5500	121.5500	112.84260	112.8426	+0.118%	154	-98.768%
2024-04-11	116.6880	119.7378	112.71000	112.7100	-3.042%	260	-98.767%
2024-04-10	123.1633	123.7600	116.24600	116.2460	-6.038%	290	-98.804%
2024-04-09	117.1300	128.1800	117.13000	123.7158	+2.565%	625	-98.876%
2024-04-08	114.9200	120.6218	114.92000	120.6218	+5.164%	769	-98.848%
2024-04-05	118.2350	119.3400	111.36190	114.6990	-2.627%	246	-98.788%
2024-04-04	118.7433	121.5500	111.18510	117.7930	+1.331%	424	-98.820%
2024-04-03	128.2021	128.4010	111.60500	116.2460	-4.882%	1,186	-98.804%
2024-04-02	165.7279	165.7279	119.78200	122.2130	-26.257%	2,003	-98.863%
2024-04-01	171.4960	172.4905	160.55650	165.7279	-1.329%	571	-99.161%
2024-03-28	168.1810	176.7779	167.96000	167.9600	-2.062%	574	-99.172%
2024-03-27	171.2750	176.8000	166.30250	171.4960	+3.123%	369	-99.189%
2024-03-26	170.1921	175.6950	165.94890	166.3025	-2.953%	287	-99.164%
2024-03-25	172.3800	176.8000	166.85500	171.3634	-0.971%	528	-99.189%
2024-03-22	179.8940	183.4300	170.39100	173.0430	-0.382%	618	-99.197%
2024-03-21	174.5900	180.2255	167.96000	173.7060	-1.256%	371	-99.200%
2024-03-20	167.9600	186.9660	166.96550	175.9160	+5.361%	1,236	-99.210%
2024-03-19	165.7500	170.7667	165.75000	166.9655	+0.066%	586	-99.167%
2024-03-18	170.7667	170.7667	165.75000	166.8550	-2.291%	772	-99.167%
2024-03-15	171.2750	175.6729	167.96000	170.7667	-0.425%	528	-99.186%
2024-03-14	180.3360	180.3360	166.65610	171.4960	-3.674%	3,991	-99.189%
2024-03-13	178.5680	185.6179	176.80000	178.0376	-4.663%	408	-99.219%
2024-03-12	186.7450	189.7285	181.22000	186.7450	-0.354%	313	-99.256%
2024-03-11	198.9000	202.2150	181.44100	187.4080	-3.417%	826	-99.258%

.dark-mode .rHchF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rHchF0{ color: #333333; background-color: white; border: 2px solid #333333; }GRIGRI Bio, Inc. Common Stockstock NASDAQ

GRI
GRI Bio, Inc. Common Stock
stock NASDAQ