Australia markets close in 3 hours 56 minutes

Graybug Vision, Inc. (GRAY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6700+0.1700 (+4.86%)
At close: 4:00PM EDT
3.6600 -0.01 (-0.27%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20213.50003.79003.50003.67003.6700373,010
17 Sept 20213.69003.73003.50003.50003.5000241,800
16 Sept 20213.66003.77003.60003.67003.670082,000
15 Sept 20213.62003.71603.62003.64003.640088,900
14 Sept 20213.84003.92003.59003.61003.6100145,200
13 Sept 20213.89004.00003.80003.84003.840078,600
10 Sept 20213.86004.08003.81003.92003.9200111,200
09 Sept 20213.80003.95003.75003.88003.880089,700
08 Sept 20214.07004.08003.72003.86003.8600165,300
07 Sept 20213.99004.15003.97004.06004.0600193,400
03 Sept 20214.24004.28003.86003.92503.9250666,400
02 Sept 20214.40004.45004.27004.39004.3900178,400
01 Sept 20214.40004.50004.24004.43004.4300204,000
31 Aug 20214.28604.38004.10004.38004.3800222,200
30 Aug 20214.27004.27004.04004.25004.2500199,800
27 Aug 20213.82004.27003.81004.27004.2700520,400
26 Aug 20213.86703.96203.79303.86003.8600105,900
25 Aug 20213.82003.97003.72103.87003.8700145,800
24 Aug 20213.71003.85003.68003.77003.7700103,700
23 Aug 20213.49003.74703.48203.73003.7300250,100
20 Aug 20213.55003.64003.48003.52003.5200140,400
19 Aug 20213.65003.85003.54503.55003.5500224,400
18 Aug 20213.66003.88003.61003.67003.6700116,800
17 Aug 20213.73003.79003.55103.67003.6700187,000
16 Aug 20213.80003.93003.70003.73003.7300224,600
13 Aug 20213.88003.99003.77003.86003.8600170,800
12 Aug 20213.84004.00003.71003.92003.9200333,300
11 Aug 20213.98004.00003.82003.84003.8400178,400
10 Aug 20214.15004.17003.95003.99003.9900237,700
09 Aug 20214.12004.23004.07004.11004.1100130,900
06 Aug 20214.19004.21004.02004.07004.0700125,400
05 Aug 20214.00004.28003.96704.17004.1700799,900
04 Aug 20213.99004.04503.92003.99003.9900117,700
03 Aug 20214.09004.09003.92003.96003.9600153,400
02 Aug 20214.17004.17003.97004.12004.1200177,400
30 July 20214.10004.16004.03004.16004.1600185,000
29 July 20214.29004.30004.03004.07004.0700109,800
28 July 20214.10004.33004.08004.24004.2400241,100
27 July 20214.14004.28004.01004.11004.1100207,600
26 July 20214.16004.29004.06004.29004.2900341,400
23 July 20214.42004.42004.07004.13004.1300231,300
22 July 20214.56004.58004.37004.42004.4200187,300
21 July 20214.23004.58004.21004.55004.5500314,200
20 July 20214.27004.37004.17004.30004.3000229,100
19 July 20214.13004.38004.01004.28004.2800375,600
16 July 20214.32004.41004.17204.27004.2700216,000
15 July 20214.20004.34004.16004.32004.3200303,900
14 July 20214.26004.30004.15004.24004.2400248,600
13 July 20214.53004.60004.19004.24004.2400477,900
12 July 20214.63004.68004.45004.62004.6200296,300
09 July 20214.55004.68004.36004.59004.5900398,700
08 July 20214.14004.58004.13004.51004.5100625,100
07 July 20214.67004.72004.20004.28004.28001,086,400
06 July 20214.83004.87004.61004.67004.6700688,800
02 July 20215.07005.14004.71004.81004.81001,283,800
01 July 20215.53005.56004.98005.17005.17001,948,900
30 June 20215.94006.05005.41005.43005.43001,999,600
29 June 20215.88006.20005.38006.08006.08004,389,000
28 June 20215.39007.06005.36006.10006.100022,312,200
25 June 20215.10005.24004.90705.20005.20001,680,900
24 June 20215.14005.44005.00005.10005.10001,403,300
23 June 20215.00005.21204.88005.09005.0900992,500
22 June 20215.14005.15004.85104.98004.9800905,600
21 June 20215.07005.35004.70005.07005.07001,601,700
18 June 20215.39405.67005.00005.05005.05002,201,700
17 June 20214.91006.00004.78005.74005.740013,955,600
16 June 20215.02005.14004.70004.87004.87002,000,700
15 June 20215.15005.29004.80005.14005.14004,066,100
14 June 20215.48005.69004.91005.06005.06004,289,700
11 June 20216.57006.97005.00005.87005.870024,035,500
10 June 20214.60005.95004.50005.53005.530020,253,500
09 June 20215.00005.03004.43004.52004.52001,808,900
08 June 20214.40005.09004.31004.82004.82004,216,900
07 June 20214.18004.43004.07004.33004.3300584,000
04 June 20214.49004.55004.13004.22004.2200959,400
03 June 20214.03004.90003.96004.49004.49002,974,700
02 June 20214.07004.15003.90004.07004.0700324,400
01 June 20214.02004.15003.85004.07004.0700275,800
28 May 20213.83004.08003.82003.98003.9800433,700
27 May 20213.75004.18003.71003.85003.8500885,700
26 May 20213.50003.77003.50003.71003.71001,302,400
25 May 20213.57003.62003.51003.53003.5300160,600
24 May 20213.66003.75803.45003.58003.5800371,400
21 May 20213.80003.81603.63003.64003.6400244,500
20 May 20213.73003.82003.65003.77003.7700228,000
19 May 20213.61003.75003.53003.73003.7300245,500
18 May 20213.64003.84003.61003.67003.6700261,600
17 May 20213.57003.71003.50003.66003.6600266,600
14 May 20213.61003.77003.43003.62003.62001,228,700
13 May 20213.94004.04003.60003.61003.6100972,300
12 May 20214.35004.63004.01504.11004.11001,735,800
11 May 20214.08004.96003.95004.73004.73001,813,800
10 May 20214.50004.50004.03004.26004.2600729,100
07 May 20214.30004.49004.23004.38004.3800610,900
06 May 20214.35004.58003.96004.27004.27002,105,500
05 May 20214.49004.49004.32004.34004.3400296,000
04 May 20214.58004.61004.32004.40004.4000277,800
03 May 20214.80004.80004.54004.61004.6100272,700
30 Apr 20214.83004.87504.70004.74004.7400271,000
29 Apr 20215.07005.07004.75004.86004.8600231,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...