GRI Bio, Inc. GRI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,960,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,96 | 0,00 % | $2,00 | $2,02 | $1,95 | 38,40K |
| 2026-10-01 | $1,96 | +1,55 % | $1,93 | $1,97 | $1,91 | 20,30K |
| 2026-09-30 | $1,93 | -3,50 % | $2,05 | $2,05 | $1,92 | 35,40K |
| 2026-09-29 | $2,00 | -4,76 % | $2,09 | $2,11 | $2,00 | 25,60K |
| 2026-09-28 | $2,10 | +2,44 % | $2,07 | $2,25 | $2,00 | 118,10K |
| 2026-09-25 | $2,05 | -1,91 % | $2,07 | $2,08 | $1,95 | 53,30K |
| 2026-09-24 | $2,09 | -2,79 % | $2,13 | $2,18 | $2,03 | 31,00K |
| 2026-09-23 | $2,15 | +4,88 % | $2,05 | $2,19 | $1,95 | 143,40K |
| 2026-09-22 | $2,05 | +5,67 % | $1,96 | $2,06 | $1,93 | 106,50K |
| 2026-09-21 | $1,94 | +0,52 % | $2,00 | $2,19 | $1,85 | 260,80K |
| 2026-09-18 | $1,93 | +4,89 % | $1,86 | $1,96 | $1,77 | 113,40K |
| 2026-09-17 | $1,84 | +1,66 % | $1,77 | $1,91 | $1,72 | 174,20K |
| 2026-09-16 | $1,81 | -0,55 % | $1,81 | $1,85 | $1,75 | 47,10K |
| 2026-09-15 | $1,82 | -3,70 % | $1,89 | $1,89 | $1,80 | 69,30K |
| 2026-09-14 | $1,89 | -0,53 % | $1,86 | $1,97 | $1,86 | 103,50K |
| 2026-09-11 | $1,90 | -2,06 % | $1,99 | $2,05 | $1,85 | 131,70K |
| 2026-09-10 | $1,94 | +7,78 % | $1,79 | $2,00 | $1,78 | 213,60K |
| 2026-09-09 | $1,80 | -10,00 % | $1,97 | $1,97 | $1,76 | 199,50K |
| 2026-09-08 | $2,00 | -30,56 % | $2,61 | $2,67 | $1,90 | 727,80K |
| 2026-09-04 | $2,88 | +25,76 % | $2,34 | $3,36 | $2,33 | 7,46M |
| 2026-09-03 | $2,29 | +14,50 % | $2,08 | $2,50 | $2,01 | 1,60M |
| 2026-09-02 | $2,00 | +4,71 % | $1,92 | $2,02 | $1,87 | 85,80K |
| 2026-09-01 | $1,91 | -0,52 % | $1,90 | $1,98 | $1,84 | 40,30K |
| 2026-08-31 | $1,92 | 0,00 % | $1,93 | $1,97 | $1,86 | 43,00K |
| 2026-08-28 | $1,92 | -7,25 % | $2,05 | $2,07 | $1,91 | 33,50K |
| 2026-08-27 | $2,07 | +8,38 % | $1,82 | $2,10 | $1,82 | 78,50K |
| 2026-08-26 | $1,91 | -2,55 % | $1,96 | $1,96 | $1,83 | 44,20K |
| 2026-08-25 | $1,96 | +9,50 % | $1,80 | $1,98 | $1,78 | 126,50K |
| 2026-08-24 | $1,79 | +8,48 % | $1,80 | $1,94 | $1,76 | 264,30K |
| 2026-08-21 | $1,65 | -1,20 % | $1,71 | $1,73 | $1,65 | 83,10K |
| 2026-08-20 | $1,67 | -3,47 % | $1,73 | $1,77 | $1,66 | 27,50K |
| 2026-08-19 | $1,73 | +1,17 % | $1,75 | $1,79 | $1,69 | 61,60K |
| 2026-08-18 | $1,71 | -1,16 % | $1,74 | $1,80 | $1,69 | 45,40K |
| 2026-08-17 | $1,73 | +3,59 % | $1,67 | $1,75 | $1,61 | 56,80K |
| 2026-08-14 | $1,67 | -5,65 % | $1,82 | $1,82 | $1,66 | 106,50K |
| 2026-08-13 | $1,77 | -9,23 % | $1,90 | $1,90 | $1,71 | 184,20K |
| 2026-08-12 | $1,95 | -11,36 % | $2,06 | $2,22 | $1,89 | 415,40K |
| 2026-08-11 | $2,20 | +29,41 % | $1,86 | $2,55 | $1,75 | 6,54M |
| 2026-08-10 | $1,70 | +15,65 % | $1,52 | $1,79 | $1,50 | 286,20K |
| 2026-08-07 | $1,47 | -5,16 % | $1,55 | $1,55 | $1,41 | 32,60K |
| 2026-08-06 | $1,55 | +1,31 % | $1,52 | $1,55 | $1,47 | 15,60K |
| 2026-08-05 | $1,53 | -3,77 % | $1,60 | $1,61 | $1,53 | 22,40K |
| 2026-08-04 | $1,59 | +10,42 % | $1,43 | $1,62 | $1,43 | 45,50K |
| 2026-08-03 | $1,44 | +4,35 % | $1,45 | $1,47 | $1,42 | 22,00K |
| 2026-07-31 | $1,38 | -2,13 % | $1,47 | $1,47 | $1,36 | 23,80K |
| 2026-07-30 | $1,41 | -4,08 % | $1,48 | $1,49 | $1,39 | 27,70K |
| 2026-07-29 | $1,47 | +2,80 % | $1,44 | $1,50 | $1,41 | 25,10K |
| 2026-07-28 | $1,43 | +2,14 % | $1,42 | $1,44 | $1,40 | 20,30K |
| 2026-07-27 | $1,40 | -3,45 % | $1,44 | $1,47 | $1,39 | 23,10K |
| 2026-07-24 | $1,45 | -3,33 % | $1,52 | $1,52 | $1,41 | 29,80K |
| 2026-07-23 | $1,50 | +1,35 % | $1,49 | $1,52 | $1,46 | 14,80K |
| 2026-07-22 | $1,48 | -1,99 % | $1,51 | $1,57 | $1,46 | 23,10K |
| 2026-07-21 | $1,51 | +2,72 % | $1,46 | $1,53 | $1,43 | 18,00K |
| 2026-07-20 | $1,47 | -2,00 % | $1,51 | $1,51 | $1,42 | 28,80K |
| 2026-07-17 | $1,50 | -2,60 % | $1,54 | $1,55 | $1,47 | 47,60K |
| 2026-07-16 | $1,54 | -4,94 % | $1,64 | $1,64 | $1,53 | 14,90K |
| 2026-07-15 | $1,62 | +3,18 % | $1,54 | $1,67 | $1,53 | 33,90K |
| 2026-07-14 | $1,57 | -3,09 % | $1,67 | $1,67 | $1,53 | 67,10K |
| 2026-07-13 | $1,62 | -6,90 % | $1,72 | $1,72 | $1,59 | 54,70K |
| 2026-07-10 | $1,74 | -2,25 % | $1,80 | $1,80 | $1,70 | 26,70K |
| 2026-07-09 | $1,78 | +0,56 % | $1,80 | $1,86 | $1,76 | 42,90K |
| 2026-07-08 | $1,77 | -3,28 % | $1,82 | $1,82 | $1,75 | 19,10K |
| 2026-07-07 | $1,83 | +1,10 % | $1,82 | $1,84 | $1,77 | 73,90K |
| 2026-07-06 | $1,81 | -3,21 % | $1,81 | $1,86 | $1,80 | 49,70K |
| 2026-07-02 | $1,87 | +5,06 % | $1,82 | $1,89 | $1,80 | 37,50K |
| 2026-07-01 | $1,78 | +0,56 % | $1,77 | $1,85 | $1,70 | 46,80K |
| 2026-06-30 | $1,77 | -4,84 % | $1,87 | $1,87 | $1,72 | 44,10K |
| 2026-06-29 | $1,86 | +2,20 % | $1,90 | $1,90 | $1,81 | 29,50K |
| 2026-06-26 | $1,82 | -7,14 % | $1,97 | $1,97 | $1,75 | 111,60K |
| 2026-06-25 | $1,96 | +6,52 % | $1,87 | $1,99 | $1,84 | 87,70K |
| 2026-06-24 | $1,84 | -1,08 % | $1,81 | $1,97 | $1,81 | 92,10K |
| 2026-06-23 | $1,86 | -0,53 % | $1,85 | $1,89 | $1,72 | 49,80K |
| 2026-06-22 | $1,87 | -0,53 % | $1,87 | $1,90 | $1,85 | 53,10K |
| 2026-06-18 | $1,88 | -18,97 % | $2,11 | $2,16 | $1,81 | 642,80K |
| 2026-06-17 | $2,32 | +6,91 % | $2,18 | $2,33 | $2,05 | 650,00K |
| 2026-06-16 | $2,17 | -5,24 % | $2,26 | $2,27 | $2,16 | 17,80K |
| 2026-06-15 | $2,29 | +1,78 % | $2,27 | $2,33 | $2,21 | 29,50K |
| 2026-06-12 | $2,25 | -2,60 % | $2,33 | $2,33 | $2,20 | 51,00K |
| 2026-06-11 | $2,31 | 0,00 % | $2,27 | $2,35 | $2,20 | 71,70K |
| 2026-06-10 | $2,31 | +5,00 % | $2,16 | $2,33 | $2,13 | 98,10K |
| 2026-06-09 | $2,20 | +1,38 % | $2,30 | $2,30 | $2,11 | 73,40K |
| 2026-06-08 | $2,17 | +8,50 % | $2,08 | $2,31 | $2,04 | 235,80K |
| 2026-06-05 | $2,00 | -6,10 % | $2,09 | $2,11 | $1,99 | 17,20K |
| 2026-06-04 | $2,13 | +5,97 % | $2,00 | $2,15 | $2,00 | 40,10K |
| 2026-06-03 | $2,01 | 0,00 % | $2,00 | $2,10 | $1,97 | 39,60K |
| 2026-06-02 | $2,01 | -2,90 % | $2,06 | $2,09 | $1,99 | 32,00K |
| 2026-06-01 | $2,07 | +0,49 % | $2,10 | $2,10 | $2,02 | 48,10K |
| 2026-05-29 | $2,06 | -1,90 % | $2,14 | $2,15 | $2,05 | 31,70K |
| 2026-05-28 | $2,10 | 0,00 % | $2,10 | $2,15 | $2,03 | 42,90K |
| 2026-05-27 | $2,10 | +2,94 % | $2,06 | $2,11 | $2,06 | 80,00K |