Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gri Bio Inc (NQ: GRI )

0.4200 UNCHANGED
Streaming Delayed Price Updated: 11:23 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.7610 0.7999 0.7600 0.7600 126,914 -0.02(-2.06%)
Mar 27, 2024 0.7750 0.8000 0.7525 0.7760 81,440 +0.02(+3.12%)
Mar 26, 2024 0.7701 0.7950 0.7509 0.7525 63,508 -0.02(-2.95%)
Mar 25, 2024 0.7800 0.8000 0.7550 0.7754 116,468 -0.01(-0.97%)
Mar 22, 2024 0.8140 0.8300 0.7710 0.7830 136,567 -0.00(-0.38%)
Mar 21, 2024 0.7900 0.8155 0.7600 0.7860 81,802 -0.01(-1.26%)
Mar 20, 2024 0.7600 0.8460 0.7555 0.7960 273,215 +0.04(+5.36%)
Mar 19, 2024 0.7500 0.7727 0.7500 0.7555 129,526 +0.00(+0.07%)
Mar 18, 2024 0.7700 0.7727 0.7500 0.7550 170,641 -0.02(-2.29%)
Mar 15, 2024 0.7750 0.7949 0.7600 0.7727 116,667 -0.00(-0.43%)
Mar 14, 2024 0.8160 0.8160 0.7541 0.7760 877,101 -0.03(-3.67%)
Mar 13, 2024 0.8100 0.8399 0.8000 0.8056 90,113 -0.04(-4.66%)
Mar 12, 2024 0.8500 0.8585 0.8200 0.8450 69,115 -0.00(-0.35%)
Mar 11, 2024 0.9000 0.9150 0.8210 0.8480 182,406 -0.03(-3.42%)
Mar 08, 2024 0.8153 0.8800 0.7910 0.8780 297,498 +0.07(+8.84%)
Mar 07, 2024 0.8000 0.8149 0.7900 0.8067 117,944 -0.01(-1.02%)
Mar 06, 2024 0.8100 0.8682 0.7800 0.8150 116,428 +0.00(+0.62%)
Mar 05, 2024 0.8400 0.8684 0.8050 0.8100 202,266 -0.03(-3.26%)
Mar 04, 2024 0.8505 0.8597 0.8000 0.8373 648,869 +0.02(+2.11%)
Mar 01, 2024 0.8287 0.8453 0.8000 0.8200 121,164 +0.02(+2.44%)
Feb 29, 2024 0.8100 0.8500 0.8000 0.8005 141,266 -0.03(-4.13%)
Feb 28, 2024 0.8500 0.8500 0.8001 0.8350 106,583 +0.02(+2.82%)
Feb 27, 2024 0.8610 0.8777 0.7926 0.8121 273,129 -0.07(-7.72%)
Feb 26, 2024 0.9200 0.9470 0.8400 0.8800 365,868 +0.01(+0.88%)
Feb 23, 2024 0.7858 0.9200 0.7510 0.8723 843,355 +0.03(+3.23%)
Feb 22, 2024 1.050 1.050 0.8100 0.8450 7,769,537 -0.11(-11.98%)
Feb 21, 2024 0.9600 0.9900 0.9600 0.9600 195,720 -0.01(-1.03%)
Feb 20, 2024 1.040 1.055 0.9600 0.9700 180,599 -0.07(-6.73%)
Feb 16, 2024 1.030 1.130 1.000 1.040 157,152 -0.02(-1.89%)
Feb 15, 2024 1.100 1.100 0.9900 1.060 145,113 -0.04(-3.64%)
Feb 14, 2024 1.150 1.200 1.020 1.100 242,563 -0.04(-3.51%)
Feb 13, 2024 1.230 1.245 1.110 1.140 273,521 -0.07(-5.79%)
Feb 12, 2024 1.320 1.380 1.150 1.210 378,385 -0.13(-9.70%)
Feb 09, 2024 1.240 1.620 1.240 1.340 969,892 +0.09(+7.20%)
Feb 08, 2024 1.150 1.270 1.080 1.250 295,059 +0.05(+4.17%)
Feb 07, 2024 1.300 1.300 1.150 1.200 312,743 -0.12(-9.09%)
Feb 06, 2024 1.340 1.490 1.250 1.320 418,729 +0.00(+0.00%)
Feb 05, 2024 1.350 1.370 1.100 1.320 560,323 -0.12(-8.33%)
Feb 02, 2024 1.650 1.730 1.350 1.440 4,477,189 -0.51(-26.15%)
Feb 01, 2024 1.800 4.890 1.520 1.950 20,308,792 +0.33(+20.37%)
Jan 31, 2024 2.710 2.790 1.610 1.620 326,121 -1.25(-43.55%)
Jan 30, 2024 2.620 5.000 2.620 2.870 1,900,747 +2.49(+651.31%)
Jan 29, 2024 0.2863 0.4200 0.2863 0.3820 1,754,654 +0.09(+29.40%)
Jan 26, 2024 0.2700 0.3000 0.2700 0.2952 286,682 +0.02(+5.62%)
Jan 25, 2024 0.2700 0.2797 0.2700 0.2795 37,746 +0.02(+7.21%)
Jan 24, 2024 0.2900 0.2900 0.2510 0.2607 69,780 -0.02(-5.88%)
Jan 23, 2024 0.2900 0.3000 0.2701 0.2770 33,014 -0.01(-4.48%)
Jan 22, 2024 0.2900 0.3000 0.2548 0.2900 75,318 +0.02(+6.62%)
Jan 19, 2024 0.3000 0.3020 0.2505 0.2720 119,749 -0.01(-4.86%)
Jan 18, 2024 0.3100 0.3100 0.2800 0.2859 72,448 -0.00(-1.41%)
Jan 17, 2024 0.3100 0.3200 0.2900 0.2900 53,492 -0.00(-0.34%)
Jan 16, 2024 0.3150 0.3152 0.2906 0.2910 72,976 -0.02(-7.68%)
Jan 12, 2024 0.3250 0.3349 0.2838 0.3152 194,738 -0.01(-1.93%)
Jan 11, 2024 0.3450 0.3450 0.3210 0.3214 43,999 -0.00(-1.11%)
Jan 10, 2024 0.3580 0.3580 0.3216 0.3250 73,234 -0.03(-7.35%)
Jan 09, 2024 0.3300 0.3590 0.3260 0.3508 86,531 +0.02(+7.61%)
Jan 08, 2024 0.3300 0.3349 0.3250 0.3260 44,101 -0.00(-0.15%)
Jan 05, 2024 0.3275 0.3350 0.3203 0.3265 91,024 +0.00(+0.43%)
Jan 04, 2024 0.3425 0.3500 0.3203 0.3251 74,428 -0.00(-1.48%)
Jan 03, 2024 0.3580 0.3670 0.3300 0.3300 94,790 -0.02(-7.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.