GRI Bio, Inc. GRI
NASDAQ · United States · Health Technology
$1.960.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |