GRI Bio, Inc. GRI
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,960,00 (%0,00)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |