GRI Bio, Inc. (GRI)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 0.5220 | 0.5240 | 0.5020 | 0.5020 | 0.5020 | 59,700 |
| 12 sept 2024 | 0.5240 | 0.5340 | 0.5010 | 0.5040 | 0.5040 | 91,900 |
| 11 sept 2024 | 0.5330 | 0.5550 | 0.5140 | 0.5270 | 0.5270 | 138,100 |
| 10 sept 2024 | 0.5290 | 0.5330 | 0.5070 | 0.5200 | 0.5200 | 198,100 |
| 09 sept 2024 | 0.5100 | 0.5430 | 0.5100 | 0.5200 | 0.5200 | 90,700 |
| 06 sept 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5130 | 0.5130 | 122,900 |
| 05 sept 2024 | 0.5130 | 0.5160 | 0.4820 | 0.4900 | 0.4900 | 88,700 |
| 04 sept 2024 | 0.5100 | 0.5150 | 0.4900 | 0.5060 | 0.5060 | 122,200 |
| 03 sept 2024 | 0.5000 | 0.5300 | 0.4930 | 0.5050 | 0.5050 | 173,000 |
| 30 ago 2024 | 0.5160 | 0.5200 | 0.4900 | 0.5080 | 0.5080 | 335,200 |
| 29 ago 2024 | 0.5340 | 0.5990 | 0.4700 | 0.5310 | 0.5310 | 5,055,100 |
| 28 ago 2024 | 0.5800 | 0.5940 | 0.5050 | 0.5340 | 0.5340 | 237,900 |
| 27 ago 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5820 | 0.5820 | 967,600 |
| 26 ago 2024 | 0.5150 | 0.5390 | 0.4800 | 0.5080 | 0.5080 | 58,200 |
| 23 ago 2024 | 0.5080 | 0.5150 | 0.4910 | 0.5090 | 0.5090 | 113,200 |
| 22 ago 2024 | 0.4830 | 0.5400 | 0.4710 | 0.5000 | 0.5000 | 230,400 |
| 21 ago 2024 | 0.4900 | 0.5400 | 0.4710 | 0.5010 | 0.5010 | 272,800 |
| 20 ago 2024 | 0.5340 | 0.5670 | 0.4410 | 0.4910 | 0.4910 | 1,959,000 |
| 19 ago 2024 | 0.5050 | 0.5050 | 0.4910 | 0.4960 | 0.4960 | 114,200 |
| 16 ago 2024 | 0.4710 | 0.5050 | 0.4700 | 0.4910 | 0.4910 | 79,100 |
| 15 ago 2024 | 0.5070 | 0.5070 | 0.4790 | 0.4800 | 0.4800 | 124,900 |
| 14 ago 2024 | 0.5220 | 0.5400 | 0.4750 | 0.4750 | 0.4750 | 97,600 |
| 13 ago 2024 | 0.5280 | 0.5400 | 0.5070 | 0.5140 | 0.5140 | 78,600 |
| 12 ago 2024 | 0.5200 | 0.5230 | 0.5010 | 0.5080 | 0.5080 | 65,700 |
| 09 ago 2024 | 0.4950 | 0.5200 | 0.4920 | 0.5200 | 0.5200 | 95,700 |
| 08 ago 2024 | 0.4780 | 0.5370 | 0.4700 | 0.5100 | 0.5100 | 175,100 |
| 07 ago 2024 | 0.4770 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 161,600 |
| 06 ago 2024 | 0.4990 | 0.5400 | 0.4870 | 0.5030 | 0.5030 | 151,000 |
| 05 ago 2024 | 0.4530 | 0.4900 | 0.4000 | 0.4880 | 0.4880 | 213,200 |
| 02 ago 2024 | 0.6690 | 0.6800 | 0.4610 | 0.5390 | 0.5390 | 740,700 |
| 01 ago 2024 | 0.7800 | 0.7800 | 0.6600 | 0.6900 | 0.6900 | 224,600 |
| 31 jul 2024 | 0.7600 | 0.8000 | 0.7210 | 0.7650 | 0.7650 | 276,500 |
| 30 jul 2024 | 0.7980 | 0.8900 | 0.7010 | 0.7880 | 0.7880 | 715,400 |
| 29 jul 2024 | 1.1400 | 1.2000 | 0.7990 | 0.8170 | 0.8170 | 1,144,400 |
| 26 jul 2024 | 1.2600 | 1.3100 | 1.1700 | 1.2600 | 1.2600 | 521,200 |
| 25 jul 2024 | 1.1800 | 1.4100 | 1.1500 | 1.2700 | 1.2700 | 1,045,100 |
| 24 jul 2024 | 1.6500 | 1.9400 | 1.3000 | 1.3400 | 1.3400 | 8,102,500 |
| 23 jul 2024 | 1.7100 | 2.5700 | 1.5200 | 1.5600 | 1.5600 | 6,508,300 |
| 22 jul 2024 | 1.6850 | 1.6850 | 1.5600 | 1.6200 | 1.6200 | 63,600 |
| 19 jul 2024 | 1.7300 | 1.7400 | 1.5500 | 1.6700 | 1.6700 | 186,700 |
| 18 jul 2024 | 1.6300 | 1.8400 | 1.6000 | 1.7500 | 1.7500 | 866,600 |
| 17 jul 2024 | 1.7200 | 1.7800 | 1.6700 | 1.7300 | 1.7300 | 45,000 |
| 16 jul 2024 | 1.7300 | 1.8700 | 1.6500 | 1.7200 | 1.7200 | 95,000 |
| 15 jul 2024 | 1.6600 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 58,600 |
| 12 jul 2024 | 1.6500 | 1.7900 | 1.5500 | 1.7400 | 1.7400 | 135,800 |
| 11 jul 2024 | 1.7100 | 1.8400 | 1.6200 | 1.6500 | 1.6500 | 352,900 |
| 10 jul 2024 | 1.7000 | 1.7500 | 1.5100 | 1.6200 | 1.6200 | 337,200 |
| 09 jul 2024 | 1.6500 | 1.9400 | 1.6120 | 1.8200 | 1.8200 | 1,038,500 |
| 08 jul 2024 | 1.6400 | 1.7500 | 1.5600 | 1.6400 | 1.6400 | 104,600 |
| 05 jul 2024 | 1.6000 | 1.6250 | 1.4600 | 1.5700 | 1.5700 | 75,700 |
| 03 jul 2024 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 55,100 |
| 02 jul 2024 | 2.0000 | 2.0100 | 1.6000 | 1.6400 | 1.6400 | 311,200 |
| 01 jul 2024 | 1.9200 | 2.2900 | 1.9000 | 1.9000 | 1.9000 | 229,400 |
| 28 jun 2024 | 1.7600 | 1.9600 | 1.7510 | 1.9200 | 1.9200 | 119,500 |
| 27 jun 2024 | 2.0300 | 2.0400 | 1.7000 | 1.9600 | 1.9600 | 720,100 |
| 26 jun 2024 | 2.0000 | 2.1100 | 1.7500 | 1.8300 | 1.8300 | 774,100 |
| 25 jun 2024 | 2.6200 | 3.4900 | 2.5700 | 2.9700 | 2.9700 | 781,100 |
| 24 jun 2024 | 2.8200 | 3.0000 | 2.5000 | 2.6800 | 2.6800 | 538,000 |
| 21 jun 2024 | 2.4800 | 3.0000 | 2.4600 | 2.6600 | 2.6600 | 290,700 |
| 20 jun 2024 | 2.8100 | 2.9380 | 2.5000 | 2.5100 | 2.5100 | 442,000 |
| 18 jun 2024 | 3.0200 | 3.1900 | 2.5500 | 2.9400 | 2.9400 | 364,900 |
| 18 jun 2024 | 1:13 División de acciones | |||||
| 17 jun 2024 | 3.0420 | 3.2500 | 2.6780 | 2.8600 | 2.8600 | 149,908 |
| 14 jun 2024 | 3.1200 | 3.4970 | 2.6650 | 2.9640 | 2.9640 | 143,300 |
| 13 jun 2024 | 3.3800 | 3.4320 | 3.2500 | 3.3670 | 3.3670 | 11,215 |
| 12 jun 2024 | 3.5100 | 3.5100 | 3.2500 | 3.2630 | 3.2630 | 10,315 |
| 11 jun 2024 | 3.4840 | 3.5100 | 3.2760 | 3.4060 | 3.4060 | 14,823 |
| 10 jun 2024 | 3.5100 | 3.6270 | 3.2370 | 3.4450 | 3.4450 | 24,392 |
| 07 jun 2024 | 3.6660 | 3.7700 | 3.5100 | 3.6140 | 3.6140 | 29,031 |
| 06 jun 2024 | 3.8090 | 3.9000 | 3.5360 | 3.6530 | 3.6530 | 44,462 |
| 05 jun 2024 | 3.7700 | 3.7700 | 3.4580 | 3.7440 | 3.7440 | 44,331 |
| 04 jun 2024 | 3.6400 | 3.7700 | 3.5230 | 3.7700 | 3.7700 | 24,869 |
| 03 jun 2024 | 3.9260 | 4.8100 | 3.5100 | 3.7570 | 3.7570 | 186,685 |
| 31 may 2024 | 4.0170 | 4.1340 | 3.7830 | 3.9260 | 3.9260 | 14,277 |
| 30 may 2024 | 4.2900 | 4.3810 | 3.9130 | 4.3030 | 4.3030 | 30,346 |
| 29 may 2024 | 4.2250 | 4.4070 | 3.9000 | 4.2250 | 4.2250 | 43,700 |
| 28 may 2024 | 4.2900 | 4.2900 | 3.9130 | 4.0950 | 4.0950 | 28,100 |
| 24 may 2024 | 5.0570 | 5.0700 | 3.7440 | 4.1340 | 4.1340 | 90,323 |
| 23 may 2024 | 5.4860 | 5.7200 | 5.2650 | 5.3690 | 5.3690 | 38,892 |
| 22 may 2024 | 5.4340 | 6.1100 | 5.2130 | 5.9020 | 5.9020 | 50,846 |
| 21 may 2024 | 5.9800 | 6.2400 | 5.2130 | 5.3950 | 5.3950 | 245,138 |
| 20 may 2024 | 5.5900 | 5.9800 | 5.2000 | 5.5900 | 5.5900 | 196,315 |
| 17 may 2024 | 5.8760 | 5.8760 | 5.3690 | 5.4600 | 5.4600 | 19,577 |
| 16 may 2024 | 5.3300 | 5.5900 | 5.2650 | 5.3690 | 5.3690 | 7,792 |
| 15 may 2024 | 5.3950 | 5.4210 | 5.2000 | 5.2130 | 5.2130 | 8,277 |
| 14 may 2024 | 5.3300 | 5.5900 | 5.2650 | 5.2780 | 5.2780 | 23,046 |
| 13 may 2024 | 5.1350 | 5.4600 | 5.1350 | 5.3040 | 5.3040 | 6,285 |
| 10 may 2024 | 5.3300 | 5.4600 | 5.0960 | 5.3300 | 5.3300 | 3,338 |
| 09 may 2024 | 5.2000 | 5.4600 | 5.0700 | 5.3170 | 5.3170 | 12,738 |
| 08 may 2024 | 5.4470 | 5.4470 | 5.0700 | 5.0700 | 5.0700 | 8,038 |
| 07 may 2024 | 5.4470 | 5.4600 | 4.8750 | 5.1870 | 5.1870 | 10,185 |
| 06 may 2024 | 5.3170 | 5.6680 | 5.2130 | 5.4210 | 5.4210 | 5,692 |
| 03 may 2024 | 5.7850 | 5.8500 | 5.2000 | 5.3300 | 5.3300 | 6,654 |
| 02 may 2024 | 5.5900 | 5.7720 | 5.4340 | 5.5770 | 5.5770 | 5,085 |
| 01 may 2024 | 5.4990 | 5.7590 | 5.3300 | 5.5120 | 5.5120 | 6,869 |
| 30 abr 2024 | 5.8370 | 5.8370 | 5.4730 | 5.5770 | 5.5770 | 2,992 |
| 29 abr 2024 | 5.5900 | 5.8370 | 5.4600 | 5.5900 | 5.5900 | 5,992 |
| 26 abr 2024 | 5.8370 | 6.0060 | 5.4600 | 5.5900 | 5.5900 | 4,792 |
| 25 abr 2024 | 5.5120 | 5.7460 | 5.4600 | 5.5900 | 5.5900 | 1,931 |
| 24 abr 2024 | 5.6420 | 5.8890 | 5.3560 | 5.6810 | 5.6810 | 9,085 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.