GRI - GRI Bio, Inc.
1.55
0.080 5.161%
Share volume: 109,965
Last Updated: 05-12-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.47
0.08
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $1.61 | $1.61 | $1.65 | $1.65 | $1.52 | $1.52 | $1.55 | $1.55 | 109,965 | $109,965.00 |
| 05-09-2025 | $1.62 | $1.62 | $1.65 | $1.65 | $1.45 | $1.45 | $1.47 | $1.47 | 136,183 | $136,183.00 |
| 05-08-2025 | $1.74 | $1.74 | $1.78 | $1.78 | $1.40 | $1.40 | $1.60 | $1.60 | 914,948 | $914,948.00 |
| 05-07-2025 | $1.89 | $1.89 | $1.98 | $1.98 | $1.60 | $1.60 | $1.79 | $1.79 | 254,155 | $254,155.00 |
| 05-06-2025 | $2.02 | $2.02 | $2.12 | $2.12 | $1.88 | $1.88 | $1.91 | $1.91 | 91,296 | $91,296.00 |
| 05-05-2025 | $2.06 | $2.06 | $2.20 | $2.20 | $1.97 | $1.97 | $2.09 | $2.09 | 198,967 | $198,967.00 |
| 05-02-2025 | $2.05 | $2.05 | $2.43 | $2.43 | $1.88 | $1.88 | $2.10 | $2.10 | 746,853 | $746,853.00 |
| 05-01-2025 | $1.80 | $1.80 | $2.07 | $2.07 | $1.80 | $1.80 | $1.95 | $1.95 | 187,858 | $187,858.00 |
| 04-30-2025 | $1.80 | $1.80 | $1.88 | $1.88 | $1.73 | $1.73 | $1.82 | $1.82 | 127,000 | $127,000.00 |
| 04-29-2025 | $1.86 | $1.86 | $1.86 | $1.86 | $1.66 | $1.66 | $1.80 | $1.80 | 154,250 | $154,250.00 |
