GRI Bio, Inc. (GRI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.7600 | 1.9600 | 1.7510 | 1.9200 | 1.9200 | 118,900 |
| 27 Jun 2024 | 2.0300 | 2.0400 | 1.7000 | 1.9600 | 1.9600 | 720,100 |
| 26 Jun 2024 | 2.0000 | 2.1100 | 1.7500 | 1.8300 | 1.8300 | 774,100 |
| 25 Jun 2024 | 2.6200 | 3.4900 | 2.5700 | 2.9700 | 2.9700 | 781,100 |
| 24 Jun 2024 | 2.8200 | 3.0000 | 2.5000 | 2.6800 | 2.6800 | 538,000 |
| 21 Jun 2024 | 2.4800 | 3.0000 | 2.4600 | 2.6600 | 2.6600 | 290,700 |
| 20 Jun 2024 | 2.8100 | 2.9380 | 2.5000 | 2.5100 | 2.5100 | 442,000 |
| 18 Jun 2024 | 3.0200 | 3.1900 | 2.5500 | 2.9400 | 2.9400 | 364,900 |
| 18 Jun 2024 | 1:13 Stock split | |||||
| 17 Jun 2024 | 3.0420 | 3.2500 | 2.6780 | 2.8600 | 2.8600 | 149,908 |
| 14 Jun 2024 | 3.1200 | 3.4970 | 2.6650 | 2.9640 | 2.9640 | 143,300 |
| 13 Jun 2024 | 3.3800 | 3.4320 | 3.2500 | 3.3670 | 3.3670 | 11,215 |
| 12 Jun 2024 | 3.5100 | 3.5100 | 3.2500 | 3.2630 | 3.2630 | 10,315 |
| 11 Jun 2024 | 3.4840 | 3.5100 | 3.2760 | 3.4060 | 3.4060 | 14,823 |
| 10 Jun 2024 | 3.5100 | 3.6270 | 3.2370 | 3.4450 | 3.4450 | 24,392 |
| 07 Jun 2024 | 3.6660 | 3.7700 | 3.5100 | 3.6140 | 3.6140 | 29,031 |
| 06 Jun 2024 | 3.8090 | 3.9000 | 3.5360 | 3.6530 | 3.6530 | 44,462 |
| 05 Jun 2024 | 3.7700 | 3.7700 | 3.4580 | 3.7440 | 3.7440 | 44,331 |
| 04 Jun 2024 | 3.6400 | 3.7700 | 3.5230 | 3.7700 | 3.7700 | 24,869 |
| 03 Jun 2024 | 3.9260 | 4.8100 | 3.5100 | 3.7570 | 3.7570 | 186,685 |
| 31 May 2024 | 4.0170 | 4.1340 | 3.7830 | 3.9260 | 3.9260 | 14,277 |
| 30 May 2024 | 4.2900 | 4.3810 | 3.9130 | 4.3030 | 4.3030 | 30,346 |
| 29 May 2024 | 4.2250 | 4.4070 | 3.9000 | 4.2250 | 4.2250 | 43,700 |
| 28 May 2024 | 4.2900 | 4.2900 | 3.9130 | 4.0950 | 4.0950 | 28,100 |
| 24 May 2024 | 5.0570 | 5.0700 | 3.7440 | 4.1340 | 4.1340 | 90,323 |
| 23 May 2024 | 5.4860 | 5.7200 | 5.2650 | 5.3690 | 5.3690 | 38,892 |
| 22 May 2024 | 5.4340 | 6.1100 | 5.2130 | 5.9020 | 5.9020 | 50,846 |
| 21 May 2024 | 5.9800 | 6.2400 | 5.2130 | 5.3950 | 5.3950 | 245,138 |
| 20 May 2024 | 5.5900 | 5.9800 | 5.2000 | 5.5900 | 5.5900 | 196,315 |
| 17 May 2024 | 5.8760 | 5.8760 | 5.3690 | 5.4600 | 5.4600 | 19,577 |
| 16 May 2024 | 5.3300 | 5.5900 | 5.2650 | 5.3690 | 5.3690 | 7,792 |
| 15 May 2024 | 5.3950 | 5.4210 | 5.2000 | 5.2130 | 5.2130 | 8,277 |
| 14 May 2024 | 5.3300 | 5.5900 | 5.2650 | 5.2780 | 5.2780 | 23,046 |
| 13 May 2024 | 5.1350 | 5.4600 | 5.1350 | 5.3040 | 5.3040 | 6,285 |
| 10 May 2024 | 5.3300 | 5.4600 | 5.0960 | 5.3300 | 5.3300 | 3,338 |
| 09 May 2024 | 5.2000 | 5.4600 | 5.0700 | 5.3170 | 5.3170 | 12,738 |
| 08 May 2024 | 5.4470 | 5.4470 | 5.0700 | 5.0700 | 5.0700 | 8,038 |
| 07 May 2024 | 5.4470 | 5.4600 | 4.8750 | 5.1870 | 5.1870 | 10,185 |
| 06 May 2024 | 5.3170 | 5.6680 | 5.2130 | 5.4210 | 5.4210 | 5,692 |
| 03 May 2024 | 5.7850 | 5.8500 | 5.2000 | 5.3300 | 5.3300 | 6,654 |
| 02 May 2024 | 5.5900 | 5.7720 | 5.4340 | 5.5770 | 5.5770 | 5,085 |
| 01 May 2024 | 5.4990 | 5.7590 | 5.3300 | 5.5120 | 5.5120 | 6,869 |
| 30 Apr 2024 | 5.8370 | 5.8370 | 5.4730 | 5.5770 | 5.5770 | 2,992 |
| 29 Apr 2024 | 5.5900 | 5.8370 | 5.4600 | 5.5900 | 5.5900 | 5,992 |
| 26 Apr 2024 | 5.8370 | 6.0060 | 5.4600 | 5.5900 | 5.5900 | 4,792 |
| 25 Apr 2024 | 5.5120 | 5.7460 | 5.4600 | 5.5900 | 5.5900 | 1,931 |
| 24 Apr 2024 | 5.6420 | 5.8890 | 5.3560 | 5.6810 | 5.6810 | 9,085 |
| 23 Apr 2024 | 5.8630 | 6.1880 | 5.5250 | 5.8110 | 5.8110 | 11,031 |
| 22 Apr 2024 | 6.7210 | 6.8900 | 5.4730 | 5.9800 | 5.9800 | 30,346 |
| 19 Apr 2024 | 6.8640 | 7.6700 | 6.6040 | 6.8640 | 6.8640 | 33,631 |
| 18 Apr 2024 | 6.7340 | 6.8770 | 6.5650 | 6.7210 | 6.7210 | 3,515 |
| 17 Apr 2024 | 6.7600 | 6.8640 | 6.6300 | 6.6300 | 6.6300 | 4,492 |
| 16 Apr 2024 | 7.2930 | 7.3190 | 6.7600 | 6.7990 | 6.7990 | 14,285 |
| 15 Apr 2024 | 6.9420 | 7.0200 | 6.7600 | 6.8900 | 6.8900 | 1,869 |
| 12 Apr 2024 | 7.1500 | 7.1500 | 6.6430 | 6.6430 | 6.6430 | 2,623 |
| 11 Apr 2024 | 6.8640 | 7.0460 | 6.6300 | 6.6300 | 6.6300 | 4,415 |
| 10 Apr 2024 | 7.2410 | 7.2800 | 6.8380 | 6.8380 | 6.8380 | 4,923 |
| 09 Apr 2024 | 6.8900 | 7.5400 | 6.8900 | 7.2800 | 7.2800 | 10,623 |
| 08 Apr 2024 | 6.7600 | 7.0980 | 6.7600 | 7.0980 | 7.0980 | 13,077 |
| 05 Apr 2024 | 6.9550 | 7.0200 | 6.5520 | 6.7470 | 6.7470 | 4,177 |
| 04 Apr 2024 | 6.9810 | 7.1500 | 6.5390 | 6.9290 | 6.9290 | 7,208 |
| 03 Apr 2024 | 7.5400 | 7.5530 | 6.5650 | 6.8380 | 6.8380 | 20,162 |
| 02 Apr 2024 | 9.7500 | 9.7500 | 7.0460 | 7.1890 | 7.1890 | 34,046 |
| 01 Apr 2024 | 10.0880 | 10.1530 | 9.4510 | 9.7500 | 9.7500 | 9,708 |
| 28 Mar 2024 | 9.8930 | 10.4000 | 9.8800 | 9.8800 | 9.8800 | 9,762 |
| 27 Mar 2024 | 10.0750 | 10.4000 | 9.7890 | 10.0880 | 10.0880 | 6,269 |
| 26 Mar 2024 | 10.0100 | 10.3350 | 9.7630 | 9.7890 | 9.7890 | 4,885 |
| 25 Mar 2024 | 10.1400 | 10.4000 | 9.8150 | 10.0750 | 10.0750 | 8,962 |
| 22 Mar 2024 | 10.5820 | 10.7900 | 10.0230 | 10.1790 | 10.1790 | 10,508 |
| 21 Mar 2024 | 10.2700 | 10.6080 | 9.8800 | 10.2180 | 10.2180 | 6,292 |
| 20 Mar 2024 | 9.8800 | 10.9980 | 9.8280 | 10.3480 | 10.3480 | 21,015 |
| 19 Mar 2024 | 9.7500 | 10.0490 | 9.7500 | 9.8280 | 9.8280 | 9,962 |
| 18 Mar 2024 | 10.0490 | 10.0490 | 9.7500 | 9.8150 | 9.8150 | 13,123 |
| 15 Mar 2024 | 10.0750 | 10.3350 | 9.8800 | 10.0490 | 10.0490 | 8,977 |
| 14 Mar 2024 | 10.6080 | 10.6080 | 9.8020 | 10.0880 | 10.0880 | 67,854 |
| 13 Mar 2024 | 10.5040 | 10.9200 | 10.4000 | 10.4780 | 10.4780 | 6,923 |
| 12 Mar 2024 | 10.9850 | 11.1540 | 10.6600 | 10.9850 | 10.9850 | 5,315 |
| 11 Mar 2024 | 11.7000 | 11.8950 | 10.6730 | 11.0240 | 11.0240 | 14,046 |
| 08 Mar 2024 | 10.5950 | 11.4400 | 10.2830 | 11.4140 | 11.4140 | 22,885 |
| 07 Mar 2024 | 10.4000 | 10.5950 | 10.2700 | 10.4910 | 10.4910 | 9,069 |
| 06 Mar 2024 | 10.5300 | 11.2840 | 10.1400 | 10.5950 | 10.5950 | 9,538 |
| 05 Mar 2024 | 10.9200 | 11.2840 | 10.4650 | 10.5300 | 10.5300 | 15,592 |
| 04 Mar 2024 | 11.0630 | 11.1800 | 10.4000 | 10.8810 | 10.8810 | 50,231 |
| 01 Mar 2024 | 10.7770 | 10.9850 | 10.4000 | 10.6600 | 10.6600 | 9,323 |
| 29 Feb 2024 | 10.5300 | 11.0500 | 10.4000 | 10.4130 | 10.4130 | 11,046 |
| 28 Feb 2024 | 11.0500 | 11.0500 | 10.4000 | 10.8550 | 10.8550 | 8,300 |
| 27 Feb 2024 | 11.1930 | 11.4140 | 10.3090 | 10.5560 | 10.5560 | 21,208 |
| 26 Feb 2024 | 11.9600 | 12.3110 | 10.9200 | 11.4400 | 11.4400 | 28,623 |
| 23 Feb 2024 | 10.2180 | 11.9600 | 9.7630 | 11.3360 | 11.3360 | 64,877 |
| 22 Feb 2024 | 13.6500 | 13.6500 | 10.5300 | 10.9850 | 10.9850 | 601,315 |
| 21 Feb 2024 | 12.4800 | 12.8700 | 12.4800 | 12.4800 | 12.4800 | 15,238 |
| 20 Feb 2024 | 13.5200 | 13.7150 | 12.4800 | 12.6100 | 12.6100 | 13,915 |
| 16 Feb 2024 | 13.3900 | 14.6900 | 13.0000 | 13.5200 | 13.5200 | 12,092 |
| 15 Feb 2024 | 14.3000 | 14.3000 | 12.8700 | 13.7800 | 13.7800 | 11,392 |
| 14 Feb 2024 | 14.9500 | 15.6000 | 13.2600 | 14.3000 | 14.3000 | 18,792 |
| 13 Feb 2024 | 15.9900 | 16.1850 | 14.4300 | 14.8200 | 14.8200 | 21,162 |
| 12 Feb 2024 | 17.1600 | 17.9400 | 14.9500 | 15.7300 | 15.7300 | 29,185 |
| 09 Feb 2024 | 16.1200 | 21.0600 | 16.1200 | 17.4200 | 17.4200 | 74,608 |
| 08 Feb 2024 | 14.9500 | 16.5100 | 14.0400 | 16.2500 | 16.2500 | 22,846 |
| 07 Feb 2024 | 16.9000 | 16.9000 | 14.9500 | 15.6000 | 15.6000 | 24,469 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.