Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

GRI Historical Prices

GRI Bio, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
64.12
Period low
1.36
Period change
-96.49%
DateOpenHighLowCloseChangeVolume
Nov 9, 20261.841.881.711.71-9.04%37,478
Nov 6, 20261.561.941.561.88+21.29%43,937
Nov 5, 20261.421.671.421.55+8.39%128,934
Nov 4, 20261.531.541.361.43-7.14%48,482
Nov 3, 20261.471.551.421.54+5.48%52,135
Nov 2, 20261.521.561.461.46-4.58%12,280
Oct 30, 20261.591.591.451.53-2.55%28,775
Oct 29, 20261.601.651.571.57-3.38%23,068
Oct 28, 20261.571.661.561.63+2.85%7,475
Oct 27, 20261.511.631.491.58+5.33%33,513
Oct 26, 20261.471.521.441.50+3.45%11,974
Oct 23, 20261.451.531.421.45+2.11%65,303
Oct 22, 20261.461.471.391.42-3.40%102,331
Oct 21, 20261.581.581.461.47+0.68%58,942
Oct 20, 20261.451.541.451.46+0.69%46,895
Oct 19, 20261.371.501.361.45+5.07%42,633
Oct 16, 20261.491.561.371.38-1.43%51,128
Oct 15, 20261.431.451.381.40+0.00%28,565
Oct 14, 20261.541.561.401.40-9.68%51,393
Oct 13, 20261.601.601.521.55-1.27%35,262
Oct 12, 20261.751.751.551.57-9.77%64,740
Oct 9, 20261.711.761.701.74+3.57%21,336
Oct 8, 20261.851.881.681.68-9.19%54,496
Oct 7, 20261.881.921.851.85-2.63%32,665
Oct 6, 20261.911.981.881.90-0.52%18,291
Oct 5, 20262.042.041.881.91-2.55%84,651
Oct 2, 20262.002.021.951.96+0.00%41,482
Oct 1, 20261.931.971.911.96+1.55%20,272
Sep 30, 20262.052.051.921.93-3.50%35,435
Sep 29, 20262.092.112.002.00-4.76%25,649
Sep 28, 20262.072.252.002.10+2.44%118,258
Sep 25, 20262.072.081.952.05-1.91%53,363
Sep 24, 20262.132.182.022.09-2.79%31,482
Sep 23, 20262.052.191.952.15+4.88%146,250
Sep 22, 20261.962.061.932.05+5.67%106,996
Sep 21, 20262.002.191.851.94+0.52%260,836
Sep 18, 20261.861.961.771.93+4.89%114,255
Sep 17, 20261.771.911.721.84+1.66%174,239
Sep 16, 20261.811.851.751.81-0.55%48,011
Sep 15, 20261.891.891.801.82-3.70%69,477
Sep 14, 20261.861.971.861.89-0.53%105,314
Sep 11, 20261.992.051.851.90-2.06%131,906
Sep 10, 20261.792.001.781.94+7.78%214,312
Sep 9, 20261.971.971.761.80-10.00%201,651
Sep 8, 20262.612.671.902.00-30.56%729,691
Sep 4, 20262.343.362.332.88+25.76%7,464,780
Sep 3, 20262.082.502.012.29+14.50%1,605,476
Sep 2, 20261.922.021.872.00+4.17%85,829
Aug 31, 20261.931.971.861.92+0.00%51,893
Aug 28, 20262.052.071.911.92-7.25%34,866
Aug 27, 20261.822.101.822.07+8.38%78,644
Aug 26, 20261.961.961.831.91-2.55%44,257
Aug 25, 20261.801.981.781.96+9.50%127,508
Aug 24, 20261.801.941.761.79+8.48%267,396
Aug 21, 20261.711.731.651.65-1.20%83,147
Aug 20, 20261.731.771.661.67-3.47%27,588
Aug 19, 20261.751.791.691.73+1.17%61,642
Aug 18, 20261.741.801.691.71-1.16%45,730
Aug 17, 20261.671.751.611.73+3.59%57,052
Aug 14, 20261.821.821.661.67-5.65%106,512
Aug 13, 20261.901.901.711.77-9.23%184,217
Aug 12, 20262.062.221.891.95-11.36%415,378
Aug 11, 20261.862.551.752.20+29.41%6,540,551
Aug 10, 20261.521.791.501.70+15.65%286,226
Aug 7, 20261.551.551.411.47-5.16%32,652
Aug 6, 20261.521.551.471.55+1.31%15,583
Aug 5, 20261.601.611.531.53-3.77%22,602
Aug 4, 20261.431.621.431.59+10.42%45,488
Aug 3, 20261.451.471.421.44+4.35%22,017
Jul 31, 20261.471.471.361.38-2.13%23,766
Jul 30, 20261.481.491.391.41-4.08%28,093
Jul 29, 20261.441.501.411.47+2.80%25,099
Jul 28, 20261.421.441.401.43+2.14%24,295
Jul 27, 20261.441.471.391.40-3.45%23,222
Jul 24, 20261.521.521.411.45-3.33%29,826
Jul 23, 20261.491.521.461.50+1.35%14,816
Jul 22, 20261.511.571.461.48-1.99%23,352
Jul 21, 20261.461.531.431.51+2.72%18,036
Jul 20, 20261.511.511.421.47-2.00%28,837
Jul 17, 20261.541.551.471.50-2.60%47,557
Jul 16, 20261.651.651.531.54-4.94%14,874
Jul 15, 20261.541.671.531.62+3.18%33,985
Jul 14, 20261.671.671.531.57-3.09%66,415
Jul 13, 20261.721.721.591.62-6.90%54,728
Jul 10, 20261.801.801.701.74-2.25%26,803
Jul 9, 20261.801.861.761.78+0.56%42,981
Jul 8, 20261.821.821.751.77-3.28%19,136
Jul 7, 20261.811.841.771.83+1.10%73,925
Jul 6, 20261.811.861.801.81-3.21%49,685
Jul 2, 20261.821.891.801.87+5.06%39,134
Jul 1, 20261.771.841.701.78+0.56%46,826
Jun 30, 20261.871.871.721.77-4.84%44,340
Jun 29, 20261.901.901.811.86+2.20%29,621
Jun 26, 20261.971.971.751.82-7.14%111,556
Jun 25, 20261.871.991.841.96+6.52%88,160
Jun 24, 20261.811.971.811.84-1.08%92,118
Jun 23, 20261.851.891.721.86-0.53%49,764
Jun 22, 20261.871.901.851.87-0.53%53,057
Jun 18, 20262.112.161.811.88-18.97%642,793
Jun 17, 20262.192.332.052.32+6.91%650,224
Jun 16, 20262.262.272.162.17-5.24%17,758
Jun 15, 20262.272.332.212.29+1.78%29,539
Jun 12, 20262.332.332.202.25-2.60%51,047
Jun 11, 20262.272.352.202.31+0.00%71,744
Jun 10, 20262.162.332.132.31+5.00%98,427
Jun 9, 20262.302.302.112.20+1.38%73,676
Jun 8, 20262.082.312.042.17+8.50%236,115
Jun 5, 20262.082.101.992.00-6.10%17,420
Jun 4, 20262.002.152.002.13+5.97%40,128
Jun 3, 20262.002.101.972.01+0.00%39,870
Jun 2, 20262.062.091.992.01-2.90%31,981
Jun 1, 20262.102.102.022.07+0.49%48,284
May 29, 20262.142.152.052.06-1.90%31,725
May 28, 20262.102.152.032.10+0.00%44,887
May 27, 20262.062.112.062.10+2.94%79,965
May 26, 20262.152.151.982.04-0.97%31,713
May 22, 20262.202.252.062.06-6.36%31,448
May 21, 20262.192.252.152.20+0.00%24,429
May 20, 20262.192.232.182.20-1.35%11,035
May 19, 20262.142.232.092.23+4.21%13,579
May 18, 20262.012.161.972.14+5.42%28,231
May 15, 20262.142.162.032.03-5.58%22,255
May 14, 20262.232.242.092.15-4.87%36,578
May 13, 20262.242.272.232.26-0.88%9,014
May 12, 20262.252.302.222.28+0.88%52,515
May 11, 20262.222.292.222.26+0.67%20,088
May 8, 20262.302.322.232.25-0.22%18,246
May 7, 20262.392.392.222.25-4.66%14,833
May 6, 20262.352.402.202.36+0.85%96,700
May 5, 20262.352.382.282.34+3.54%31,147
May 4, 20262.182.312.182.26+3.67%30,892
May 1, 20262.252.282.172.18+0.00%24,723
Apr 30, 20262.242.302.162.18-2.25%61,736
Apr 29, 20262.272.272.162.23-5.51%38,998
Apr 28, 20262.392.412.302.36-0.84%21,344
Apr 27, 20262.372.452.322.38+2.81%55,109
Apr 24, 20262.382.472.302.31-3.94%41,252
Apr 23, 20262.542.552.332.41-7.66%57,674
Apr 22, 20262.642.672.532.61+3.57%73,190
Apr 21, 20262.552.672.502.52+0.40%73,038
Apr 20, 20262.372.602.372.51-1.57%32,248
Apr 17, 20262.522.622.522.55+2.41%37,955
Apr 16, 20262.452.492.392.49+0.81%31,458
Apr 15, 20262.392.552.382.47+1.23%53,460
Apr 14, 20262.382.472.342.44+1.67%59,633
Apr 13, 20262.402.452.112.40-2.04%107,762
Apr 10, 20262.382.772.352.45+3.81%230,153
Apr 9, 20262.432.432.282.36-1.67%100,153
Apr 8, 20262.482.592.302.40+4.35%2,347,731
Apr 7, 20262.342.432.142.30-4.56%13,746
Apr 6, 20262.442.442.322.41+1.26%8,028
Apr 2, 20262.382.412.292.38+2.15%11,505
Apr 1, 20262.402.422.332.33+1.75%16,705
Mar 31, 20262.252.342.212.29+1.33%20,173
Mar 30, 20262.282.372.122.26-0.88%30,325
Mar 27, 20262.322.372.222.28-0.87%22,845
Mar 26, 20262.382.402.282.30-2.95%24,099
Mar 25, 20262.402.562.332.37-2.47%46,971
Mar 24, 20262.482.512.372.43-6.18%27,282
Mar 23, 20262.422.632.372.59+9.75%44,856
Mar 20, 20262.622.642.362.36-9.58%50,697
Mar 19, 20262.702.732.492.61-1.51%12,471
Mar 18, 20262.582.752.472.65+2.71%52,063
Mar 17, 20262.632.632.512.58+1.18%29,790
Mar 16, 20262.552.642.482.55+0.39%34,754
Mar 13, 20262.882.932.532.54-13.01%62,357
Mar 12, 20262.952.952.752.92-0.68%50,280
Mar 11, 20262.752.972.722.94+6.91%88,979
Mar 10, 20262.492.752.432.75+10.00%72,052
Mar 9, 20262.512.512.372.50-2.53%31,146
Mar 6, 20262.362.602.362.56+6.88%40,290
Mar 5, 20262.422.452.322.40+0.00%19,637
Mar 4, 20262.312.412.272.40+5.26%37,266
Mar 3, 20262.462.492.262.28-10.24%46,926
Mar 2, 20262.462.562.412.54-0.39%26,546
Feb 27, 20262.592.662.532.55-1.16%57,168
Feb 26, 20262.492.592.412.58+3.61%52,426
Feb 25, 20262.372.512.352.49+3.75%46,260
Feb 24, 20262.372.452.322.40+3.00%35,823
Feb 23, 20262.452.542.252.33-6.43%66,937
Feb 20, 20262.572.612.442.49-2.35%59,128
Feb 19, 20262.652.652.482.55+1.59%44,789
Feb 18, 20262.332.642.262.51+8.66%161,836
Feb 17, 20262.262.412.172.31+0.00%60,807
Feb 13, 20262.252.362.232.31+2.67%33,312
Feb 12, 20262.442.442.102.25-5.86%107,242
Feb 11, 20262.452.472.302.39+0.00%64,786
Feb 10, 20262.422.532.362.39-2.45%158,457
Feb 9, 20262.402.452.212.45+2.51%80,090
Feb 6, 20262.232.502.232.39+9.13%163,646
Feb 5, 20262.612.612.192.19-17.05%162,714
Feb 4, 20262.502.732.262.64+1.54%3,327,256
Feb 3, 20262.852.852.402.60-9.09%285,847
Feb 2, 20263.223.242.712.86-12.27%253,603
Jan 30, 20263.373.613.203.26-1.81%206,068
Jan 29, 20263.673.713.163.32-19.22%549,715
Jan 28, 20266.216.703.874.11-22.74%12,667,567
Jan 27, 20265.315.444.965.32-4.14%533,984
Jan 26, 20265.635.825.215.55-1.53%350,847
Jan 23, 20265.616.065.475.64+2.60%67,830
Jan 22, 20265.605.845.125.49-12.02%145,665
Jan 21, 20266.166.375.986.24-4.21%89,807
Jan 20, 20266.246.895.946.52+4.63%132,448
Jan 16, 20267.067.066.166.23-7.60%36,756
Jan 15, 20266.927.006.366.74+1.22%59,162
Jan 14, 20266.227.566.036.66+10.55%67,505
Jan 13, 20266.726.785.916.03-11.07%65,079
Jan 12, 20266.696.786.226.78+7.56%65,095
Jan 9, 20267.297.735.326.30-20.77%185,574
Jan 8, 20268.579.517.507.95-4.70%324,298
Jan 7, 20268.128.547.848.34-1.29%41,488
Jan 6, 20268.178.457.878.45-2.01%36,792
Jan 5, 20267.578.636.738.63+10.04%116,015
Jan 2, 20267.007.846.487.84+13.45%104,462
Dec 31, 20257.867.916.726.91-11.29%157,360
Dec 30, 20258.198.997.377.79+12.22%1,641,901
Dec 29, 20257.908.066.106.94-10.18%370,416
Dec 26, 20259.209.527.647.73-14.55%159,048
Dec 24, 20259.249.458.549.04-2.12%15,511
Dec 23, 202510.0810.329.249.24-3.23%28,342
Dec 22, 202510.0810.649.559.55+0.29%34,893
Dec 19, 202510.2510.759.359.52-8.03%33,127
Dec 18, 202511.7411.7610.3510.35-11.83%35,639
Dec 17, 202513.1513.2211.0611.74-12.39%42,974
Dec 16, 202512.2313.4011.9013.40+0.76%29,828
Dec 15, 202514.5614.5612.3313.30-10.04%47,802
Dec 12, 202515.2615.6814.2814.78+0.21%54,170
Dec 11, 202515.6119.4014.0014.75-56.45%320,907
Dec 10, 202537.8037.8032.2133.88-12.95%278,907
Dec 9, 202540.6041.4437.5238.92+2.96%33,134
Dec 8, 202552.6452.6435.0037.80-34.47%83,227
Dec 5, 202556.8460.7655.7257.68-3.74%7,702
Dec 4, 202555.1660.1954.7859.92+8.08%6,862
Dec 3, 202553.2055.7253.2055.44+1.54%3,532
Dec 2, 202554.0455.7249.5654.60-1.02%9,037
Dec 1, 202555.1656.0354.3255.16-1.50%3,754
Nov 28, 202555.4457.3753.4856.00+1.01%5,206
Nov 26, 202556.8457.4054.3255.44-3.88%3,714
Nov 25, 202558.5260.4756.2857.68-1.44%3,201
Nov 24, 202557.1264.1255.4458.52+1.95%9,274
Nov 21, 202557.1260.1952.9257.40+0.49%13,479
Nov 20, 202549.0059.3449.0057.12+20.71%25,081
Nov 19, 202549.5650.6846.2047.32-5.59%7,956
Nov 18, 202544.8050.8544.8050.12+11.88%4,331
Nov 17, 202547.0447.6044.2444.80-5.33%4,405
Nov 14, 202544.8048.1544.8047.32+0.00%2,963
Nov 13, 202551.2452.2746.7647.32-9.63%4,209
Nov 12, 202551.5252.9249.5652.36+1.08%2,794
Nov 11, 202549.2852.3647.3251.80+6.32%10,250
Nov 10, 202549.8450.1243.6848.72+3.57%6,244

Daily open, high, low, close and volume for GRI Bio, Inc. Common Stock (GRI). Showing 250 trading days. Unadjusted prices.