Australia markets close in 30 minutes

GRI Bio, Inc. (GRI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.6800+0.0200 (+0.75%)
At close: 04:00PM EDT
2.5905 -0.09 (-3.34%)
After hours: 07:53PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20242.82003.00002.50002.68002.6800531,700
21 June 20242.48003.00002.46002.66002.6600290,700
20 June 20242.81002.93802.50002.51002.5100442,000
18 June 20243.02003.19002.55002.94002.9400364,900
18 June 20241:13 Stock split
17 June 20243.04203.25002.67802.86002.8600149,908
14 June 20243.12003.49702.66502.96402.9640143,300
13 June 20243.38003.43203.25003.36703.367011,215
12 June 20243.51003.51003.25003.26303.263010,315
11 June 20243.48403.51003.27603.40603.406014,823
10 June 20243.51003.62703.23703.44503.445024,392
07 June 20243.66603.77003.51003.61403.614029,031
06 June 20243.80903.90003.53603.65303.653044,462
05 June 20243.77003.77003.45803.74403.744044,331
04 June 20243.64003.77003.52303.77003.770024,869
03 June 20243.92604.81003.51003.75703.7570186,685
31 May 20244.01704.13403.78303.92603.926014,277
30 May 20244.29004.38103.91304.30304.303030,346
29 May 20244.22504.40703.90004.22504.225043,700
28 May 20244.29004.29003.91304.09504.095028,100
24 May 20245.05705.07003.74404.13404.134090,323
23 May 20245.48605.72005.26505.36905.369038,892
22 May 20245.43406.11005.21305.90205.902050,846
21 May 20245.98006.24005.21305.39505.3950245,138
20 May 20245.59005.98005.20005.59005.5900196,315
17 May 20245.87605.87605.36905.46005.460019,577
16 May 20245.33005.59005.26505.36905.36907,792
15 May 20245.39505.42105.20005.21305.21308,277
14 May 20245.33005.59005.26505.27805.278023,046
13 May 20245.13505.46005.13505.30405.30406,285
10 May 20245.33005.46005.09605.33005.33003,338
09 May 20245.20005.46005.07005.31705.317012,738
08 May 20245.44705.44705.07005.07005.07008,038
07 May 20245.44705.46004.87505.18705.187010,185
06 May 20245.31705.66805.21305.42105.42105,692
03 May 20245.78505.85005.20005.33005.33006,654
02 May 20245.59005.77205.43405.57705.57705,085
01 May 20245.49905.75905.33005.51205.51206,869
30 Apr 20245.83705.83705.47305.57705.57702,992
29 Apr 20245.59005.83705.46005.59005.59005,992
26 Apr 20245.83706.00605.46005.59005.59004,792
25 Apr 20245.51205.74605.46005.59005.59001,931
24 Apr 20245.64205.88905.35605.68105.68109,085
23 Apr 20245.86306.18805.52505.81105.811011,031
22 Apr 20246.72106.89005.47305.98005.980030,346
19 Apr 20246.86407.67006.60406.86406.864033,631
18 Apr 20246.73406.87706.56506.72106.72103,515
17 Apr 20246.76006.86406.63006.63006.63004,492
16 Apr 20247.29307.31906.76006.79906.799014,285
15 Apr 20246.94207.02006.76006.89006.89001,869
12 Apr 20247.15007.15006.64306.64306.64302,623
11 Apr 20246.86407.04606.63006.63006.63004,415
10 Apr 20247.24107.28006.83806.83806.83804,923
09 Apr 20246.89007.54006.89007.28007.280010,623
08 Apr 20246.76007.09806.76007.09807.098013,077
05 Apr 20246.95507.02006.55206.74706.74704,177
04 Apr 20246.98107.15006.53906.92906.92907,208
03 Apr 20247.54007.55306.56506.83806.838020,162
02 Apr 20249.75009.75007.04607.18907.189034,046
01 Apr 202410.088010.15309.45109.75009.75009,708
28 Mar 20249.893010.40009.88009.88009.88009,762
27 Mar 202410.075010.40009.789010.088010.08806,269
26 Mar 202410.010010.33509.76309.78909.78904,885
25 Mar 202410.140010.40009.815010.075010.07508,962
22 Mar 202410.582010.790010.023010.179010.179010,508
21 Mar 202410.270010.60809.880010.218010.21806,292
20 Mar 20249.880010.99809.828010.348010.348021,015
19 Mar 20249.750010.04909.75009.82809.82809,962
18 Mar 202410.049010.04909.75009.81509.815013,123
15 Mar 202410.075010.33509.880010.049010.04908,977
14 Mar 202410.608010.60809.802010.088010.088067,854
13 Mar 202410.504010.920010.400010.478010.47806,923
12 Mar 202410.985011.154010.660010.985010.98505,315
11 Mar 202411.700011.895010.673011.024011.024014,046
08 Mar 202410.595011.440010.283011.414011.414022,885
07 Mar 202410.400010.595010.270010.491010.49109,069
06 Mar 202410.530011.284010.140010.595010.59509,538
05 Mar 202410.920011.284010.465010.530010.530015,592
04 Mar 202411.063011.180010.400010.881010.881050,231
01 Mar 202410.777010.985010.400010.660010.66009,323
29 Feb 202410.530011.050010.400010.413010.413011,046
28 Feb 202411.050011.050010.400010.855010.85508,300
27 Feb 202411.193011.414010.309010.556010.556021,208
26 Feb 202411.960012.311010.920011.440011.440028,623
23 Feb 202410.218011.96009.763011.336011.336064,877
22 Feb 202413.650013.650010.530010.985010.9850601,315
21 Feb 202412.480012.870012.480012.480012.480015,238
20 Feb 202413.520013.715012.480012.610012.610013,915
16 Feb 202413.390014.690013.000013.520013.520012,092
15 Feb 202414.300014.300012.870013.780013.780011,392
14 Feb 202414.950015.600013.260014.300014.300018,792
13 Feb 202415.990016.185014.430014.820014.820021,162
12 Feb 202417.160017.940014.950015.730015.730029,185
09 Feb 202416.120021.060016.120017.420017.420074,608
08 Feb 202414.950016.510014.040016.250016.250022,846
07 Feb 202416.900016.900014.950015.600015.600024,469
06 Feb 202417.420019.370016.250017.160017.160032,354
05 Feb 202417.550017.810014.300017.160017.160043,862
02 Feb 202421.450022.490017.550018.720018.7200344,400
01 Feb 202423.400063.570019.760025.350025.35001,568,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...