Dark

GRI
GRI Bio, Inc. Common Stock
stock NASDAQ

At Close

Aug 12, 2026 3:59:35 PM EDT

1.93USD-12.045%(-0.27)415,378

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 13, 2026 9:01:30 AM EDT

1.90USD-2.564%(-0.05)3,275

After-hours

Aug 12, 2026 4:50:30 PM EDT

1.92USD-0.775%(-0.01)1,250

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	2.0600	2.2200	1.890000	1.9500	-11.364%	415,378	0.000%
2026-08-11	1.8600	2.5500	1.750000	2.2000	+29.412%	6,540,551	-11.364%
2026-08-10	1.5200	1.7900	1.500000	1.7000	+15.646%	286,226	+14.706%
2026-08-07	1.5500	1.5500	1.410000	1.4700	-5.161%	32,652	+32.653%
2026-08-06	1.5200	1.5500	1.470000	1.5500	+1.307%	15,583	+25.806%
2026-08-05	1.6000	1.6100	1.530000	1.5300	-3.774%	22,602	+27.451%
2026-08-04	1.4300	1.6200	1.430000	1.5900	+10.417%	45,488	+22.642%
2026-08-03	1.4500	1.4700	1.420000	1.4400	+4.348%	22,017	+35.417%
2026-07-31	1.4650	1.4650	1.360000	1.3800	-2.128%	23,766	+41.304%
2026-07-30	1.4800	1.4900	1.390000	1.4100	-4.082%	28,093	+38.298%
2026-07-29	1.4402	1.5000	1.410000	1.4700	+2.797%	25,099	+32.653%
2026-07-28	1.4200	1.4400	1.400000	1.4300	+2.143%	24,295	+36.364%
2026-07-27	1.4400	1.4700	1.390000	1.4000	-3.448%	23,222	+39.286%
2026-07-24	1.5200	1.5200	1.410000	1.4500	-3.333%	29,826	+34.483%
2026-07-23	1.4900	1.5200	1.460000	1.5000	+1.351%	14,816	+30.000%
2026-07-22	1.5100	1.5700	1.460000	1.4800	-1.987%	23,352	+31.757%
2026-07-21	1.4598	1.5300	1.430000	1.5100	+2.721%	18,036	+29.139%
2026-07-20	1.5100	1.5100	1.420000	1.4700	-2.000%	28,837	+32.653%
2026-07-17	1.5400	1.5500	1.470000	1.5000	-2.597%	47,557	+30.000%
2026-07-16	1.6450	1.6450	1.530000	1.5400	-4.938%	14,874	+26.623%
2026-07-15	1.5400	1.6700	1.530100	1.6200	+3.185%	33,985	+20.370%
2026-07-14	1.6700	1.6700	1.530000	1.5700	-3.086%	66,415	+24.204%
2026-07-13	1.7200	1.7200	1.590000	1.6200	-6.897%	54,728	+20.370%
2026-07-10	1.8000	1.8050	1.695000	1.7400	-2.247%	26,803	+12.069%
2026-07-09	1.8000	1.8600	1.759900	1.7800	+0.565%	42,981	+9.551%
2026-07-08	1.8193	1.8193	1.750000	1.7700	-3.279%	19,136	+10.169%
2026-07-07	1.8150	1.8400	1.770000	1.8300	+1.105%	73,925	+6.557%
2026-07-06	1.8107	1.8600	1.800000	1.8100	-3.209%	49,685	+7.735%
2026-07-02	1.8200	1.8900	1.804300	1.8700	+5.056%	39,134	+4.278%
2026-07-01	1.7700	1.8446	1.700000	1.7800	+0.565%	46,826	+9.551%
2026-06-30	1.8700	1.8700	1.721800	1.7700	-4.839%	44,340	+10.169%
2026-06-29	1.9000	1.9000	1.810000	1.8600	+2.198%	29,621	+4.839%
2026-06-26	1.9700	1.9700	1.750000	1.8200	-7.143%	111,556	+7.143%
2026-06-25	1.8700	1.9900	1.840000	1.9600	+6.522%	88,160	-0.510%
2026-06-24	1.8100	1.9700	1.810000	1.8400	-1.075%	92,118	+5.978%
2026-06-23	1.8500	1.8864	1.720000	1.8600	-0.535%	49,764	+4.839%
2026-06-22	1.8700	1.9000	1.850800	1.8700	-0.532%	53,057	+4.278%
2026-06-18	2.1100	2.1559	1.810000	1.8800	-18.966%	642,793	+3.723%
2026-06-17	2.1850	2.3300	2.050000	2.3200	+6.912%	650,224	-15.948%
2026-06-16	2.2600	2.2700	2.160000	2.1700	-5.240%	17,758	-10.138%
2026-06-15	2.2700	2.3300	2.211000	2.2900	+1.778%	29,539	-14.847%
2026-06-12	2.3300	2.3300	2.200000	2.2500	-2.597%	51,047	-13.333%
2026-06-11	2.2700	2.3500	2.200000	2.3100	0.000%	71,744	-15.584%
2026-06-10	2.1600	2.3300	2.131500	2.3100	+5.000%	98,427	-15.584%
2026-06-09	2.3000	2.3000	2.114100	2.2000	+1.382%	73,676	-11.364%
2026-06-08	2.0800	2.3100	2.035100	2.1700	+8.500%	236,115	-10.138%
2026-06-05	2.0850	2.1045	1.990000	2.0000	-6.103%	17,420	-2.500%
2026-06-04	2.0000	2.1500	2.000000	2.1300	+5.970%	40,128	-8.451%
2026-06-03	2.0000	2.1000	1.970000	2.0100	0.000%	39,870	-2.985%
2026-06-02	2.0600	2.0900	1.990000	2.0100	-2.899%	31,981	-2.985%
2026-06-01	2.0990	2.1000	2.020000	2.0700	+0.485%	48,284	-5.797%
2026-05-29	2.1400	2.1500	2.050000	2.0600	-1.905%	31,725	-5.340%
2026-05-28	2.1000	2.1500	2.030000	2.1000	0.000%	44,887	-7.143%
2026-05-27	2.0611	2.1100	2.055000	2.1000	+2.941%	79,965	-7.143%
2026-05-26	2.1500	2.1500	1.980000	2.0400	-0.971%	31,713	-4.412%
2026-05-22	2.2000	2.2500	2.060000	2.0600	-6.364%	31,448	-5.340%
2026-05-21	2.1950	2.2500	2.150500	2.2000	0.000%	24,429	-11.364%
2026-05-20	2.1900	2.2350	2.180000	2.2000	-1.345%	11,035	-11.364%
2026-05-19	2.1400	2.2300	2.090000	2.2300	+4.206%	13,579	-12.556%
2026-05-18	2.0100	2.1600	1.970000	2.1400	+5.419%	28,231	-8.879%
2026-05-15	2.1400	2.1573	2.030000	2.0300	-5.581%	22,255	-3.941%
2026-05-14	2.2300	2.2400	2.090000	2.1500	-4.867%	36,578	-9.302%
2026-05-13	2.2400	2.2700	2.230000	2.2600	-0.877%	9,014	-13.717%
2026-05-12	2.2500	2.3000	2.220000	2.2800	+0.885%	52,515	-14.474%
2026-05-11	2.2200	2.2900	2.220000	2.2600	+0.668%	20,088	-13.717%
2026-05-08	2.3000	2.3200	2.230000	2.2450	-0.222%	18,246	-13.140%
2026-05-07	2.3900	2.3900	2.220000	2.2500	-4.661%	14,833	-13.333%
2026-05-06	2.3500	2.4000	2.200000	2.3600	+0.855%	96,700	-17.373%
2026-05-05	2.3500	2.3800	2.280000	2.3400	+3.540%	31,147	-16.667%
2026-05-04	2.1800	2.3100	2.180000	2.2600	+3.670%	30,892	-13.717%
2026-05-01	2.2500	2.2800	2.170000	2.1800	+0.005%	24,723	-10.550%
2026-04-30	2.2400	2.3000	2.160000	2.1799	-2.247%	61,736	-10.546%
2026-04-29	2.2700	2.2750	2.161300	2.2300	-5.508%	38,998	-12.556%
2026-04-28	2.3900	2.4097	2.300000	2.3600	-0.840%	21,344	-17.373%
2026-04-27	2.3700	2.4500	2.320000	2.3800	+2.808%	55,109	-18.067%
2026-04-24	2.3800	2.4700	2.300000	2.3150	-3.942%	41,252	-15.767%
2026-04-23	2.5400	2.5500	2.328500	2.4100	-7.663%	57,674	-19.087%
2026-04-22	2.6400	2.6693	2.530100	2.6100	+3.571%	73,190	-25.287%
2026-04-21	2.5500	2.6700	2.500100	2.5200	+0.398%	73,038	-22.619%
2026-04-20	2.3700	2.6000	2.370000	2.5100	-1.569%	32,248	-22.311%
2026-04-17	2.5200	2.6200	2.520000	2.5500	+2.410%	37,955	-23.529%
2026-04-16	2.4500	2.4900	2.390000	2.4900	+0.810%	31,458	-21.687%
2026-04-15	2.3900	2.5500	2.385000	2.4700	+1.230%	53,460	-21.053%
2026-04-14	2.3800	2.4700	2.342200	2.4400	+1.667%	59,633	-20.082%
2026-04-13	2.4000	2.4500	2.110000	2.4000	-2.041%	107,762	-18.750%
2026-04-10	2.3800	2.7700	2.345000	2.4500	+3.814%	230,153	-20.408%
2026-04-09	2.4300	2.4300	2.280100	2.3600	-1.667%	100,153	-17.373%
2026-04-08	2.4800	2.5900	2.300000	2.4000	+4.348%	2,347,731	-18.750%
2026-04-07	2.3400	2.4300	2.140000	2.3000	-4.564%	13,746	-15.217%
2026-04-06	2.4400	2.4400	2.323700	2.4100	+1.261%	8,028	-19.087%
2026-04-02	2.3850	2.4100	2.292800	2.3800	+2.146%	11,505	-18.067%
2026-04-01	2.4000	2.4200	2.330000	2.3300	+1.747%	16,705	-16.309%
2026-03-31	2.2500	2.3400	2.210000	2.2900	+1.327%	20,173	-14.847%
2026-03-30	2.2800	2.3697	2.115000	2.2600	-0.877%	30,325	-13.717%
2026-03-27	2.3200	2.3700	2.220000	2.2800	-0.870%	22,845	-14.474%
2026-03-26	2.3800	2.3950	2.280000	2.3000	-2.954%	24,099	-15.217%
2026-03-25	2.4000	2.5600	2.325000	2.3700	-2.469%	46,971	-17.722%
2026-03-24	2.4800	2.5100	2.365000	2.4300	-6.178%	27,282	-19.753%
2026-03-23	2.4200	2.6350	2.367700	2.5900	+9.746%	44,856	-24.710%
2026-03-20	2.6200	2.6400	2.360000	2.3600	-9.579%	50,697	-17.373%
2026-03-19	2.7000	2.7300	2.490000	2.6100	-1.509%	12,471	-25.287%
2026-03-18	2.5800	2.7500	2.470000	2.6500	+2.713%	52,063	-26.415%
2026-03-17	2.6300	2.6300	2.510000	2.5800	+1.176%	29,790	-24.419%
2026-03-16	2.5500	2.6400	2.480000	2.5500	+0.394%	34,754	-23.529%
2026-03-13	2.8800	2.9300	2.530000	2.5400	-13.014%	62,357	-23.228%
2026-03-12	2.9500	2.9500	2.747000	2.9200	-0.680%	50,280	-33.219%
2026-03-11	2.7500	2.9700	2.720000	2.9400	+6.909%	88,979	-33.673%
2026-03-10	2.4900	2.7500	2.426200	2.7500	+10.000%	72,052	-29.091%
2026-03-09	2.5100	2.5100	2.371200	2.5000	-2.534%	31,146	-22.000%
2026-03-06	2.3600	2.6000	2.360000	2.5650	+6.875%	40,290	-23.977%
2026-03-05	2.4200	2.4500	2.320000	2.4000	0.000%	19,637	-18.750%
2026-03-04	2.3100	2.4100	2.266113	2.4000	+5.263%	37,266	-18.750%
2026-03-03	2.4600	2.4949	2.260000	2.2800	-10.236%	46,926	-14.474%
2026-03-02	2.4600	2.5600	2.410000	2.5400	-0.392%	26,546	-23.228%
2026-02-27	2.5871	2.6600	2.530000	2.5500	-1.163%	57,168	-23.529%
2026-02-26	2.4900	2.5900	2.410000	2.5800	+3.614%	52,426	-24.419%
2026-02-25	2.3700	2.5100	2.350000	2.4900	+3.750%	46,075	-21.687%
2026-02-24	2.3700	2.4499	2.321000	2.4000	+3.004%	35,823	-18.750%
2026-02-23	2.4500	2.5400	2.250100	2.3300	-6.426%	66,937	-16.309%
2026-02-20	2.5700	2.6100	2.440000	2.4900	-2.353%	59,128	-21.687%
2026-02-19	2.6500	2.6500	2.480000	2.5500	+1.594%	44,753	-23.529%
2026-02-18	2.3300	2.6400	2.260000	2.5100	+8.658%	161,836	-22.311%
2026-02-17	2.2600	2.4100	2.171300	2.3100	0.000%	60,807	-15.584%
2026-02-13	2.2500	2.3614	2.230000	2.3100	+2.667%	32,536	-15.584%
2026-02-12	2.4400	2.4400	2.100000	2.2500	-5.858%	107,242	-13.333%
2026-02-11	2.4500	2.4727	2.300100	2.3900	0.000%	64,786	-18.410%
2026-02-10	2.4200	2.5300	2.360000	2.3900	-2.449%	158,457	-18.410%
2026-02-09	2.4000	2.4500	2.210000	2.4500	+2.510%	80,090	-20.408%
2026-02-06	2.2300	2.4999	2.230000	2.3900	+9.132%	163,646	-18.410%
2026-02-05	2.6100	2.6100	2.190000	2.1900	-17.045%	162,714	-10.959%
2026-02-04	2.5000	2.7300	2.260000	2.6400	+1.538%	3,327,256	-26.136%
2026-02-03	2.8500	2.8500	2.404100	2.6000	-9.091%	285,847	-25.000%
2026-02-02	3.2200	3.2360	2.710000	2.8600	-12.270%	253,603	-31.818%
2026-01-30	3.3700	3.6100	3.200000	3.2600	-1.807%	206,068	-40.184%
2026-01-29	3.6700	3.7100	3.160000	3.3200	-19.221%	549,715	-41.265%
2026-01-28	6.2100	6.7000	3.870100	4.1100	-22.744%	12,667,567	-52.555%
2026-01-27	5.3100	5.4400	4.960000	5.3200	-4.144%	533,984	-63.346%
2026-01-26	5.6300	5.8200	5.210000	5.5500	-1.533%	350,847	-64.865%
2026-01-23	5.6140	6.0564	5.468400	5.6364	+2.599%	67,830	-65.403%
2026-01-22	5.6000	5.8436	5.124000	5.4936	-12.018%	145,665	-64.504%
2026-01-21	6.1600	6.3700	5.978000	6.2440	-4.210%	89,807	-68.770%
2026-01-20	6.2440	6.8880	5.936000	6.5184	+4.629%	132,448	-70.085%
2026-01-16	7.0560	7.0560	6.160000	6.2300	-7.600%	36,756	-68.700%
2026-01-15	6.9160	7.0000	6.356000	6.7424	+1.219%	59,162	-71.079%
2026-01-14	6.2174	7.5600	6.025600	6.6612	+10.548%	67,505	-70.726%
2026-01-13	6.7200	6.7760	5.913600	6.0256	-11.074%	65,079	-67.638%
2026-01-12	6.6920	6.7760	6.216000	6.7760	+7.556%	65,095	-71.222%
2026-01-09	7.2884	7.7252	5.320000	6.3000	-20.775%	185,574	-69.048%
2026-01-08	8.5680	9.5088	7.504000	7.9520	-4.698%	324,298	-75.478%
2026-01-07	8.1200	8.5400	7.840000	8.3440	-1.292%	41,488	-76.630%
2026-01-06	8.1732	8.4532	7.868000	8.4532	-2.012%	36,792	-76.932%
2026-01-05	7.5656	8.6268	6.725600	8.6268	+10.036%	116,015	-77.396%
2026-01-02	7.0000	7.8400	6.482000	7.8400	+13.452%	104,462	-75.128%
2025-12-31	7.8568	7.9072	6.720000	6.9104	-11.287%	157,360	-71.782%
2025-12-30	8.1900	8.9852	7.372400	7.7896	+12.223%	1,641,901	-74.967%
2025-12-29	7.8960	8.0640	6.095600	6.9412	-10.181%	370,416	-71.907%
2025-12-26	9.2036	9.5172	7.638400	7.7280	-14.551%	159,048	-74.767%
2025-12-24	9.2400	9.4500	8.540000	9.0440	-2.121%	15,511	-78.439%
2025-12-23	10.0800	10.3208	9.240000	9.2400	-3.226%	28,342	-78.896%
2025-12-22	10.0800	10.6372	9.548000	9.5480	+0.294%	34,893	-79.577%
2025-12-19	10.2480	10.7520	9.352000	9.5200	-8.034%	33,127	-79.517%
2025-12-18	11.7432	11.7572	10.346000	10.3516	-11.829%	35,639	-81.162%
2025-12-17	13.1460	13.2160	11.060000	11.7404	-12.390%	42,974	-83.391%
2025-12-16	12.2332	13.4008	11.900000	13.4008	+0.758%	29,828	-85.449%
2025-12-15	14.5600	14.5600	12.331200	13.3000	-10.038%	47,802	-85.338%
2025-12-12	15.2600	15.6800	14.280000	14.7840	+0.209%	54,170	-86.810%
2025-12-11	15.6128	19.4040	14.002800	14.7532	-56.455%	320,914	-86.783%
2025-12-10	37.8000	37.8000	32.205600	33.8800	-12.950%	278,907	-94.244%
2025-12-09	40.6000	41.4400	37.520000	38.9200	+2.963%	33,134	-94.990%
2025-12-08	52.6400	52.6400	35.002800	37.8000	-34.466%	83,230	-94.841%
2025-12-05	56.8400	60.7600	55.722800	57.6800	-3.738%	7,702	-96.619%
2025-12-04	55.1628	60.1916	54.776400	59.9200	+8.081%	6,862	-96.746%
2025-12-03	53.2000	55.7200	53.200000	55.4400	+1.538%	3,532	-96.483%
2025-12-02	54.0400	55.7200	49.560000	54.6000	-1.015%	9,037	-96.429%
2025-12-01	55.1600	56.0252	54.320000	55.1600	-1.500%	3,754	-96.465%
2025-11-28	55.4400	57.3720	53.480000	56.0000	+1.010%	5,206	-96.518%
2025-11-26	56.8400	57.4000	54.320000	55.4400	-3.883%	3,714	-96.483%
2025-11-25	58.5200	60.4688	56.280000	57.6800	-1.435%	3,201	-96.619%
2025-11-24	57.1200	64.1200	55.440000	58.5200	+1.951%	9,274	-96.668%
2025-11-21	57.1200	60.1916	52.920000	57.4000	+0.490%	13,479	-96.603%
2025-11-20	49.0000	59.3404	49.000000	57.1200	+20.710%	25,081	-96.586%
2025-11-19	49.5600	50.6800	46.200000	47.3200	-5.587%	7,956	-95.879%
2025-11-18	44.8000	50.8508	44.800000	50.1200	+11.875%	4,331	-96.109%
2025-11-17	47.0400	47.6000	44.240000	44.8000	-5.325%	4,405	-95.647%
2025-11-14	44.8000	48.1516	44.800000	47.3200	0.000%	2,963	-95.879%
2025-11-13	51.2400	52.2676	46.760000	47.3200	-9.626%	4,209	-95.879%
2025-11-12	51.5200	52.9200	49.560000	52.3600	+1.081%	2,794	-96.276%
2025-11-11	49.2800	52.3600	47.322800	51.8000	+6.322%	10,250	-96.236%
2025-11-10	49.8400	50.1200	43.680000	48.7200	+3.571%	6,244	-95.998%
2025-11-07	49.2800	49.2800	44.800000	47.0400	-4.545%	3,581	-95.855%
2025-11-06	47.6000	50.1200	46.482800	49.2800	+4.762%	3,228	-96.043%
2025-11-05	47.6000	47.6000	44.688000	47.0400	+0.599%	3,114	-95.855%
2025-11-04	45.0800	47.6000	45.080000	46.7600	+4.375%	2,666	-95.830%
2025-11-03	47.6000	47.6000	44.240000	44.8000	-5.882%	3,973	-95.647%
2025-10-31	45.0800	48.8544	44.800000	47.6000	+6.250%	3,856	-95.903%
2025-10-30	49.0000	49.5600	44.240000	44.8000	-9.605%	8,300	-95.647%
2025-10-29	55.7200	55.7200	49.280000	49.5600	-8.763%	6,468	-96.065%
2025-10-28	56.8400	57.1200	54.320000	54.3200	-3.960%	2,886	-96.410%
2025-10-27	56.8400	58.2400	54.320000	56.5600	-1.463%	4,953	-96.552%
2025-10-24	57.1200	59.6400	56.299600	57.4000	+0.985%	2,986	-96.603%
2025-10-23	58.2400	61.3200	56.000000	56.8400	-4.245%	4,130	-96.569%
2025-10-22	61.0400	62.7200	52.920000	59.3600	-6.195%	12,266	-96.715%
2025-10-21	57.6800	63.7224	55.459600	63.2800	+10.244%	14,534	-96.918%
2025-10-20	53.2000	57.9600	53.200000	57.4000	+5.670%	9,215	-96.603%
2025-10-17	54.6000	55.1600	51.802800	54.3200	-0.513%	5,333	-96.410%
2025-10-16	56.5600	57.1200	54.040000	54.6000	-2.985%	4,899	-96.429%
2025-10-15	54.3200	57.9600	54.040000	56.2800	+5.236%	14,208	-96.535%
2025-10-14	50.6800	54.0400	49.560000	53.4800	+3.243%	6,559	-96.354%
2025-10-13	52.0800	53.2000	50.400000	51.8000	-0.538%	4,234	-96.236%
2025-10-10	55.4400	55.9944	51.800000	52.0800	-5.584%	7,532	-96.256%
2025-10-09	54.3200	56.0000	53.200000	55.1600	+3.141%	11,672	-96.465%
2025-10-08	54.6000	56.2296	53.480000	53.4800	-3.046%	9,773	-96.354%
2025-10-07	56.8400	57.4000	54.040000	55.1600	-1.500%	5,852	-96.465%
2025-10-06	54.6000	56.5600	53.200000	56.0000	+4.712%	6,822	-96.518%
2025-10-03	53.7600	55.5800	52.189200	53.4800	-3.046%	6,970	-96.354%
2025-10-02	56.5600	58.8000	54.320000	55.1600	-1.990%	7,351	-96.465%
2025-10-01	57.6800	57.9600	56.280000	56.2800	-2.427%	4,805	-96.535%
2025-09-30	54.8800	57.6800	54.040000	57.6800	+4.040%	11,670	-96.619%
2025-09-29	54.3200	55.8600	53.200000	55.4400	+1.538%	6,773	-96.483%
2025-09-26	55.4400	55.7200	53.200000	54.6000	+1.036%	6,405	-96.429%
2025-09-25	58.8000	59.6204	53.200000	54.0400	-9.390%	16,375	-96.392%
2025-09-24	55.4400	61.6000	55.115200	59.6400	+9.231%	35,104	-96.730%
2025-09-23	53.7600	56.8260	53.200000	54.6000	-2.500%	12,343	-96.429%
2025-09-22	56.0000	58.2204	52.360000	56.0000	+10.497%	68,254	-96.518%
2025-09-19	53.2000	54.2864	49.280000	50.6800	-6.218%	8,818	-96.152%
2025-09-18	54.3200	57.4000	52.640000	54.0400	+0.521%	9,390	-96.392%
2025-09-17	52.6400	56.2408	52.640000	53.7600	-0.518%	8,856	-96.373%
2025-09-16	52.6400	57.8200	51.240000	54.0400	+3.763%	18,861	-96.392%
2025-09-15	50.6800	54.8800	49.840000	52.0800	+2.762%	13,422	-96.256%
2025-09-12	57.6800	57.6800	49.280000	50.6800	-11.707%	36,104	-96.152%
2025-09-11	59.3600	80.3600	54.880000	57.4000	+31.410%	2,152,375	-96.603%
2025-09-10	44.2400	46.2672	41.720000	43.6800	-0.637%	4,104	-95.536%
2025-09-09	46.2000	46.2000	41.112400	43.9600	+0.641%	6,581	-95.564%
2025-09-08	46.2000	49.8400	41.776000	43.6800	-6.024%	9,024	-95.536%
2025-09-05	42.2800	47.0316	40.143600	46.4800	+10.667%	16,157	-95.805%
2025-09-04	40.3200	44.2372	40.040000	42.0000	+2.740%	5,237	-95.357%
2025-09-03	38.9200	41.4400	38.640000	40.8800	+4.286%	1,700	-95.230%
2025-09-02	38.6400	39.9336	38.080000	39.2000	+0.719%	1,293	-95.026%
2025-08-29	38.9200	39.2000	38.080000	38.9200	0.000%	1,281	-94.990%
2025-08-28	39.7600	40.3172	38.920000	38.9200	-2.797%	1,025	-94.990%
2025-08-27	39.7600	40.5384	38.920000	40.0400	+1.418%	2,684	-95.130%
2025-08-26	39.4800	40.3200	38.640000	39.4800	-2.083%	1,418	-95.061%
2025-08-25	37.2428	40.8800	37.242800	40.3200	+2.857%	1,640	-95.164%
2025-08-22	39.7600	40.0400	37.800000	39.2000	+0.719%	3,052	-95.026%
2025-08-21	39.7600	40.3200	38.920000	38.9200	-4.138%	3,566	-94.990%
2025-08-20	38.9200	40.6000	37.800000	40.6000	+2.113%	2,051	-95.197%
2025-08-19	41.4400	43.9600	38.642800	39.7600	-3.401%	5,350	-95.096%
2025-08-18	39.2000	42.5600	39.200000	41.1600	+5.755%	3,232	-95.262%
2025-08-15	39.4800	40.6000	38.920000	38.9200	-3.472%	1,786	-94.990%
2025-08-14	36.4000	40.3200	36.400000	40.3200	+10.769%	5,480	-95.164%
2025-08-13	35.2800	37.2400	35.280000	36.4000	+2.767%	2,638	-94.643%
2025-08-12	32.7600	35.8400	32.760000	35.4200	+8.584%	5,853	-94.495%
2025-08-11	35.5600	35.5656	32.200000	32.6200	-7.540%	3,930	-94.022%
2025-08-08	35.5600	35.8400	34.440000	35.2800	+0.800%	1,511	-94.473%
2025-08-07	35.0000	35.5600	34.440000	35.0000	0.000%	2,454	-94.429%
2025-08-06	36.4000	36.4000	34.160000	35.0000	-3.101%	6,117	-94.429%
2025-08-05	37.5200	37.5200	35.000000	36.1200	+0.781%	4,318	-94.601%
2025-08-04	36.9600	37.8000	35.560000	35.8400	-3.030%	4,415	-94.559%
2025-08-01	36.4000	38.3600	33.880000	36.9600	+3.125%	10,032	-94.724%
2025-07-31	42.0000	42.7728	35.000000	35.8400	-37.561%	75,175	-94.559%
2025-07-30	57.1200	58.5200	51.800000	57.4000	+4.592%	7,393	-96.603%
2025-07-29	59.6400	60.4772	53.480000	54.8800	-8.411%	7,253	-96.447%
2025-07-28	57.1200	61.4908	57.120000	59.9200	+7.538%	5,104	-96.746%
2025-07-25	55.1600	56.8036	54.320000	55.7200	+1.015%	3,724	-96.500%
2025-07-24	56.2800	57.9600	54.084800	55.1600	-3.431%	3,160	-96.465%
2025-07-23	57.6800	58.8000	55.171200	57.1200	0.000%	3,445	-96.586%
2025-07-22	56.0000	57.2376	52.080000	57.1200	+2.513%	6,064	-96.586%
2025-07-21	52.3600	56.5600	52.360000	55.7200	+9.341%	7,260	-96.500%
2025-07-18	56.0000	56.2800	48.160000	50.9600	-6.667%	8,691	-96.173%
2025-07-17	57.9600	58.5200	51.240000	54.6000	-5.797%	8,895	-96.429%
2025-07-16	50.4000	58.5200	50.400000	57.9600	+15.000%	9,676	-96.636%
2025-07-15	51.5200	52.3600	48.440000	50.4000	-2.703%	6,827	-96.131%
2025-07-14	48.1600	51.8000	45.640000	51.8000	+11.446%	6,839	-96.236%
2025-07-11	43.4000	47.5552	42.842800	46.4800	+5.063%	6,683	-95.805%
2025-07-10	46.7600	48.8460	43.136800	44.2400	-4.819%	11,124	-95.592%
2025-07-09	46.2000	48.3000	44.520000	46.4800	+0.606%	6,740	-95.805%
2025-07-08	41.7200	47.3200	41.720000	46.2000	+12.245%	11,681	-95.779%
2025-07-07	40.3200	42.0000	38.920000	41.1600	+2.083%	4,053	-95.262%
2025-07-03	40.6000	41.1544	40.040000	40.3200	-0.690%	2,868	-95.164%
2025-07-02	37.5200	41.1376	37.520000	40.6000	+5.839%	4,536	-95.197%
2025-07-01	35.5600	39.4800	35.280000	38.3600	+6.202%	5,715	-94.917%
2025-06-30	36.1200	37.7972	35.280000	36.1200	+1.575%	5,029	-94.601%
2025-06-27	35.8400	36.1200	34.440000	35.5600	-0.781%	4,096	-94.516%
2025-06-26	37.8000	38.0800	33.600000	35.8400	-5.185%	7,608	-94.559%
2025-06-25	37.5200	38.0800	36.680000	37.8000	0.000%	976	-94.841%
2025-06-24	36.6800	38.6344	36.400000	37.8000	+3.053%	2,745	-94.841%
2025-06-23	37.5200	39.2000	35.840000	36.6800	-0.758%	3,393	-94.684%
2025-06-20	40.6000	40.6000	36.960000	36.9600	-5.714%	4,020	-94.724%
2025-06-18	37.2400	39.7600	37.049600	39.2000	+2.941%	5,262	-95.026%
2025-06-17	38.3600	38.6400	36.680000	38.0800	+1.493%	1,728	-94.879%
2025-06-16	37.2400	38.0800	35.840000	37.5200	+3.077%	2,531	-94.803%
2025-06-13	38.3600	39.8412	36.400000	36.4000	-7.143%	4,048	-94.643%
2025-06-12	36.9600	39.2000	36.960000	39.2000	+6.061%	4,408	-95.026%
2025-06-11	38.3600	40.3200	36.400000	36.9600	-2.941%	6,561	-94.724%
2025-06-10	36.4000	38.9200	36.400000	38.0800	+4.615%	2,457	-94.879%
2025-06-09	38.6400	39.3400	35.008400	36.4000	-5.797%	6,929	-94.643%
2025-06-06	40.0400	41.2384	38.360000	38.6400	-3.497%	1,567	-94.953%
2025-06-05	41.1600	41.1600	38.920000	40.0400	-1.379%	2,363	-95.130%
2025-06-04	37.5200	41.7928	37.520000	40.6000	+7.407%	7,022	-95.197%
2025-06-03	36.1200	40.3172	35.000000	37.8000	+5.469%	4,546	-94.841%
2025-06-02	36.4000	37.8000	34.720000	35.8400	-5.185%	5,337	-94.559%
2025-05-30	38.3600	38.9200	37.240000	37.8000	-1.460%	2,722	-94.841%
2025-05-29	38.0800	39.2000	36.120000	38.3600	+1.481%	4,115	-94.917%
2025-05-28	36.6800	38.6372	35.859600	37.8000	+3.053%	3,146	-94.841%
2025-05-27	33.6000	37.2400	33.600000	36.6800	+9.167%	8,936	-94.684%
2025-05-23	33.8800	34.4400	31.640000	33.6000	-4.000%	9,289	-94.196%
2025-05-22	35.8400	36.5400	33.320000	35.0000	-9.420%	144,973	-94.429%
2025-05-21	40.6000	42.2800	38.080000	38.6400	-4.828%	3,441	-94.953%
2025-05-20	40.0400	41.3588	39.200000	40.6000	+3.571%	3,569	-95.197%
2025-05-19	43.4000	43.4000	37.240000	39.2000	-6.667%	26,608	-95.026%
2025-05-16	40.6000	42.2800	39.202800	42.0000	+3.448%	4,317	-95.357%
2025-05-15	41.1600	41.5800	38.640000	40.6000	-1.361%	5,355	-95.197%
2025-05-14	42.0000	42.5600	39.760000	41.1600	-1.342%	5,383	-95.262%
2025-05-13	43.9600	45.3600	41.440000	41.7200	-3.871%	4,170	-95.326%
2025-05-12	45.0800	46.2000	42.560000	43.4000	+5.442%	4,064	-95.507%
2025-05-09	45.3600	46.2000	40.600000	41.1600	-8.125%	4,864	-95.262%
2025-05-08	48.7200	49.8400	39.200000	44.8000	-10.615%	32,677	-95.647%
2025-05-07	52.9200	55.4400	44.800000	50.1200	-6.283%	9,077	-96.109%
2025-05-06	56.5656	59.3572	52.640000	53.4800	-8.612%	3,261	-96.354%
2025-05-05	57.6800	61.5972	55.160000	58.5200	-0.476%	7,106	-96.668%
2025-05-02	57.4000	68.0400	52.640000	58.8000	+7.692%	26,673	-96.684%
2025-05-01	50.4000	57.9656	50.299200	54.6000	+7.143%	6,709	-96.429%
2025-04-30	50.4000	52.5000	48.440000	50.9600	+1.111%	4,536	-96.173%
2025-04-29	52.0800	52.0800	46.480000	50.4000	+1.124%	5,509	-96.131%
2025-04-28	50.9600	54.0400	47.320000	49.8400	-2.198%	6,044	-96.087%
2025-04-25	47.6000	52.3600	44.800000	50.9600	+8.982%	8,863	-96.173%
2025-04-24	49.8400	52.6400	46.760000	46.7600	-9.239%	13,434	-95.830%
2025-04-23	42.2800	59.0800	42.280000	51.5200	+26.897%	47,187	-96.215%
2025-04-22	41.7200	47.0400	39.760000	40.6000	-0.685%	6,606	-95.197%
2025-04-21	40.6000	42.2800	39.480000	40.8800	-3.311%	3,574	-95.230%
2025-04-17	42.0000	44.5172	39.771200	42.2800	-1.307%	5,518	-95.388%
2025-04-16	47.0400	47.0400	42.000000	42.8400	-2.548%	5,864	-95.448%
2025-04-15	42.5600	55.4400	41.048000	43.9600	+3.974%	20,509	-95.564%
2025-04-14	37.8000	44.2400	35.280000	42.2800	+13.534%	11,262	-95.388%
2025-04-11	33.6000	38.3600	32.480000	37.2400	+9.917%	4,462	-94.764%
2025-04-10	35.5600	38.3600	32.480000	33.8800	-6.923%	6,686	-94.244%
2025-04-09	35.0000	36.9600	30.800000	36.4000	+2.362%	8,614	-94.643%
2025-04-08	39.2000	40.3200	35.000000	35.5600	-9.286%	9,847	-94.516%
2025-04-07	43.9600	43.9600	36.688400	39.2000	-7.285%	12,568	-95.026%
2025-04-04	37.8000	47.6000	33.880000	42.2800	+4.861%	30,959	-95.388%
2025-04-03	46.7600	49.2800	38.640000	40.3200	-13.772%	24,808	-95.164%
2025-04-02	60.7600	80.0800	44.800000	46.7600	-17.327%	90,148	-95.830%
2025-04-01	261.2400	311.3600	56.000000	56.5600	-36.875%	435,283	-96.552%
2025-03-31	133.0000	133.0000	85.400000	89.6000	-26.713%	3,449	-97.824%
2025-03-28	169.6800	169.6800	121.100000	122.2592	-25.615%	2,172	-98.405%
2025-03-27	162.1200	167.4176	162.120000	164.3600	-1.346%	277	-98.814%
2025-03-26	178.3600	194.0372	155.680000	166.6028	-11.193%	1,466	-98.830%
2025-03-25	206.0800	224.0000	187.600000	187.6000	-16.873%	1,320	-98.961%
2025-03-24	244.7200	246.4000	212.800000	225.6800	-2.539%	892	-99.136%
2025-03-21	205.8000	245.0000	196.000000	231.5600	+18.143%	2,941	-99.158%
2025-03-20	186.4800	215.6000	176.680000	196.0000	+4.478%	2,263	-99.005%
2025-03-19	182.0000	190.1200	154.000000	187.6000	+2.761%	1,224	-98.961%
2025-03-18	157.3600	189.8764	156.800000	182.5600	+16.014%	914	-98.932%
2025-03-17	167.7200	167.7200	143.336800	157.3600	-6.177%	607	-98.761%
2025-03-14	167.7200	167.7200	167.720000	167.7200	-0.167%	46	-98.837%
2025-03-13	169.1200	172.7600	166.880000	168.0000	+0.840%	142	-98.839%
2025-03-12	174.1600	176.6800	159.880000	166.6000	-3.252%	272	-98.830%
2025-03-11	175.8400	177.8000	172.200000	172.2000	-5.239%	122	-98.868%
2025-03-10	180.3200	190.4000	179.760000	181.7200	-1.050%	208	-98.927%
2025-03-07	188.4400	188.4400	168.560000	183.6492	-3.261%	257	-98.938%
2025-03-06	193.1972	202.4400	189.840000	189.8400	-2.165%	147	-98.973%
2025-03-05	212.2008	212.2008	190.960000	194.0400	-1.422%	481	-98.995%
2025-03-04	207.7600	207.7600	190.400000	196.8400	-7.984%	358	-99.009%
2025-03-03	208.0400	222.8800	204.400000	213.9200	-3.535%	246	-99.088%
2025-02-28	211.4000	222.6252	199.360000	221.7600	-0.876%	139	-99.121%
2025-02-27	229.6000	245.6384	207.760000	223.7200	-2.561%	413	-99.128%
2025-02-26	199.9200	229.6000	182.840000	229.6000	+12.329%	856	-99.151%
2025-02-25	202.1600	306.6000	196.000000	204.4000	+4.435%	2,230	-99.046%
2025-02-24	187.0400	212.2400	174.160000	195.7200	-0.921%	1,009	-99.004%
2025-02-21	201.3480	201.3480	183.260000	197.5400	-4.642%	692	-99.013%

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

GRI
GRI Bio, Inc. Common Stock
stock NASDAQ