GRI Bio, Inc. - Common Stock (NQ: GRI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	6.280	6.350	6.150	6.150	3,429	-0.34(-5.24%)
Mar 10, 2025	6.440	6.800	6.420	6.490	5,823	-0.07(-1.05%)
Mar 07, 2025	6.730	6.730	6.020	6.559	7,201	-0.22(-3.26%)
Mar 06, 2025	6.900	7.230	6.780	6.780	3,854	-0.15(-2.16%)
Mar 05, 2025	7.579	7.579	6.820	6.930	13,452	-0.10(-1.42%)
Mar 04, 2025	7.420	7.420	6.800	7.030	10,032	-0.61(-7.98%)
Mar 03, 2025	7.430	7.960	7.300	7.640	6,881	-0.28(-3.54%)
Feb 28, 2025	7.550	7.951	7.120	7.920	3,900	-0.07(-0.88%)
Feb 27, 2025	8.200	8.773	7.420	7.990	11,544	-0.21(-2.56%)
Feb 26, 2025	7.140	8.200	6.530	8.200	23,695	+0.90(+12.33%)
Feb 25, 2025	7.220	10.95	7.000	7.300	62,420	+0.31(+4.43%)
Feb 24, 2025	6.680	7.580	6.220	6.990	28,223	-0.06(-0.92%)
Feb 21, 2025	7.140	7.191	6.545	7.055	19,364	-0.34(-4.64%)
Feb 20, 2025	6.800	7.980	6.877	7.398	25,271	-1.61(-17.90%)
Feb 19, 2025	9.690	10.03	8.840	9.012	17,738	-0.42(-4.45%)
Feb 18, 2025	9.180	10.20	9.180	9.432	4,456	+0.08(+0.87%)
Feb 14, 2025	9.010	9.435	9.010	9.350	2,863	+0.17(+1.85%)
Feb 13, 2025	9.069	9.639	8.709	9.180	4,329	-0.17(-1.82%)
Feb 12, 2025	8.248	9.656	8.248	9.350	9,319	+0.93(+11.09%)
Feb 11, 2025	8.483	8.500	8.177	8.417	2,346	+0.24(+2.93%)
Feb 10, 2025	7.990	8.498	7.329	8.177	8,761	+0.03(+0.42%)
Feb 07, 2025	8.449	8.891	7.919	8.143	8,474	-0.29(-3.43%)
Feb 06, 2025	8.857	8.950	8.075	8.432	14,976	-0.58(-6.42%)
Feb 05, 2025	9.350	9.620	9.010	9.010	7,690	-0.06(-0.64%)
Feb 04, 2025	9.350	10.54	8.891	9.068	23,913	-1.64(-15.31%)
Feb 03, 2025	10.21	11.22	10.20	10.71	6,156	-0.04(-0.35%)
Jan 31, 2025	11.22	11.30	10.54	10.74	2,669	-0.42(-3.76%)
Jan 30, 2025	10.49	11.90	9.894	11.16	8,590	+0.45(+4.24%)
Jan 29, 2025	10.39	10.79	10.21	10.71	7,223	+0.00(+0.00%)
Jan 28, 2025	10.71	11.05	10.21	10.71	7,315	-0.14(-1.25%)
Jan 27, 2025	11.20	11.20	10.37	10.85	12,899	+0.39(+3.77%)
Jan 24, 2025	11.22	11.47	10.03	10.45	16,989	-1.21(-10.34%)
Jan 23, 2025	11.42	11.83	11.05	11.66	7,366	+0.23(+2.04%)
Jan 22, 2025	11.46	11.90	11.32	11.42	8,184	-0.39(-3.31%)
Jan 21, 2025	12.58	12.58	11.39	11.81	10,083	-0.43(-3.51%)
Jan 17, 2025	11.90	12.41	11.73	12.25	7,248	+0.25(+2.11%)
Jan 16, 2025	12.75	12.81	11.58	11.99	11,057	-0.48(-3.83%)
Jan 15, 2025	12.52	13.09	12.17	12.47	8,005	-0.26(-2.07%)
Jan 14, 2025	12.58	12.93	12.24	12.73	10,542	+0.32(+2.60%)
Jan 13, 2025	12.92	12.92	11.94	12.41	5,250	-0.55(-4.26%)
Jan 10, 2025	12.60	13.09	12.58	12.96	8,920	+0.47(+3.80%)
Jan 08, 2025	14.45	14.45	12.33	12.49	16,064	-1.56(-11.13%)
Jan 07, 2025	14.45	14.45	13.60	14.05	4,192	-0.09(-0.65%)
Jan 06, 2025	15.47	15.47	13.61	14.14	15,479	-1.28(-8.27%)
Jan 03, 2025	14.62	15.64	14.28	15.42	19,936	+0.97(+6.71%)