Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gri Bio Inc (NQ: GRI )

0.2618 -0.0032 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 29, 2023 0.3788 0.4000 0.3510 0.3850 284,722 -0.00(-1.00%)
Dec 28, 2023 0.3500 0.3900 0.3400 0.3889 245,923 +0.04(+12.95%)
Dec 27, 2023 0.3400 0.3500 0.3300 0.3443 185,395 +0.01(+1.92%)
Dec 26, 2023 0.3299 0.3466 0.3200 0.3378 215,386 +0.01(+2.39%)
Dec 22, 2023 0.3700 0.3705 0.3200 0.3299 386,746 -0.04(-11.10%)
Dec 21, 2023 0.3885 0.3900 0.3600 0.3711 181,135 -0.03(-8.35%)
Dec 20, 2023 0.4320 0.4326 0.3800 0.4049 250,911 -0.01(-1.72%)
Dec 19, 2023 0.4100 0.4390 0.4100 0.4120 173,357 -0.02(-5.59%)
Dec 18, 2023 0.4500 0.4600 0.4200 0.4364 51,976 -0.00(-0.73%)
Dec 15, 2023 0.4300 0.4559 0.4295 0.4396 71,267 +0.01(+2.47%)
Dec 14, 2023 0.4200 0.4350 0.3900 0.4290 87,457 +0.02(+4.13%)
Dec 13, 2023 0.3850 0.4400 0.3700 0.4120 130,975 +0.02(+4.17%)
Dec 12, 2023 0.4437 0.4650 0.3563 0.3955 218,083 -0.05(-12.09%)
Dec 11, 2023 0.5100 0.5100 0.4400 0.4499 206,584 -0.05(-10.02%)
Dec 08, 2023 0.5389 0.5395 0.4900 0.5000 236,672 -0.06(-10.01%)
Dec 07, 2023 0.5098 0.5888 0.4900 0.5556 350,930 +0.04(+7.45%)
Dec 06, 2023 0.5430 0.5430 0.4800 0.5171 472,648 -0.03(-5.98%)
Dec 05, 2023 0.6353 0.6479 0.5231 0.5500 1,606,993 -0.19(-25.39%)
Dec 04, 2023 0.6593 1.168 0.6410 0.7372 3,518,074 -0.03(-3.52%)
Dec 01, 2023 0.5968 0.9200 0.5055 0.7641 4,742,575 +0.15(+25.06%)
Nov 30, 2023 0.7100 0.7200 0.5500 0.6110 1,576,989 +0.00(+0.49%)
Nov 29, 2023 0.5000 0.6719 0.4749 0.6080 1,257,345 +0.09(+16.92%)
Nov 28, 2023 0.5800 0.5800 0.4880 0.5200 1,102,276 -0.13(-20.00%)
Nov 27, 2023 0.8500 0.8500 0.6500 0.6500 3,724,618 -0.10(-13.33%)
Nov 24, 2023 0.7979 0.8384 0.7150 0.7500 184,505 -0.06(-7.54%)
Nov 22, 2023 0.9696 0.9900 0.7600 0.8112 475,059 -0.19(-18.85%)
Nov 21, 2023 1.050 1.080 0.9337 0.9996 204,752 -0.03(-2.95%)
Nov 20, 2023 1.100 1.120 1.020 1.030 74,843 -0.06(-5.17%)
Nov 17, 2023 1.110 1.140 0.9800 1.086 183,194 +0.02(+2.09%)
Nov 16, 2023 1.120 1.130 0.9998 1.064 176,857 -0.05(-4.15%)
Nov 15, 2023 1.180 1.220 1.030 1.110 126,744 -0.08(-6.49%)
Nov 14, 2023 1.210 1.252 1.100 1.187 118,720 +0.01(+0.59%)
Nov 13, 2023 1.210 1.270 1.150 1.180 110,778 -0.08(-6.35%)
Nov 10, 2023 1.300 1.308 1.150 1.260 130,654 -0.01(-0.79%)
Nov 09, 2023 1.240 1.480 1.110 1.270 820,268 +0.04(+3.67%)
Nov 08, 2023 1.220 1.350 1.200 1.225 179,775 +0.01(+0.41%)
Nov 07, 2023 1.280 1.290 1.160 1.220 70,994 +0.01(+0.83%)
Nov 06, 2023 1.170 1.248 1.170 1.210 39,028 +0.00(+0.00%)
Nov 03, 2023 1.260 1.260 1.163 1.210 37,187 -0.01(-0.82%)
Nov 02, 2023 1.220 1.260 1.180 1.220 27,351 +0.02(+1.67%)
Nov 01, 2023 1.170 1.280 1.160 1.200 30,999 -0.02(-1.64%)
Oct 31, 2023 1.140 1.280 1.140 1.220 21,097 +0.06(+5.17%)
Oct 30, 2023 1.190 1.260 1.120 1.160 27,534 +0.02(+1.75%)
Oct 27, 2023 1.199 1.199 1.110 1.140 30,264 +0.01(+0.88%)
Oct 26, 2023 1.110 1.191 1.030 1.130 52,204 +0.05(+5.12%)
Oct 25, 2023 1.090 1.170 1.040 1.075 39,999 -0.02(-1.38%)
Oct 24, 2023 1.090 1.200 1.070 1.090 52,698 -0.01(-1.36%)
Oct 23, 2023 1.130 1.169 1.080 1.105 35,359 -0.04(-3.91%)
Oct 20, 2023 1.240 1.240 1.140 1.150 63,841 -0.05(-4.17%)
Oct 19, 2023 1.230 1.320 1.050 1.200 191,405 -0.01(-0.83%)
Oct 18, 2023 1.250 1.250 1.120 1.210 159,491 -0.07(-5.47%)
Oct 17, 2023 1.490 1.570 1.260 1.280 733,012 -0.21(-14.09%)
Oct 16, 2023 1.500 1.549 1.465 1.490 13,471 +0.00(+0.00%)
Oct 13, 2023 1.470 1.580 1.470 1.490 12,651 -0.01(-0.67%)
Oct 12, 2023 1.550 1.700 1.470 1.500 29,847 +0.00(+0.00%)
Oct 11, 2023 1.510 1.590 1.455 1.500 47,028 -0.01(-0.99%)
Oct 10, 2023 1.510 1.600 1.430 1.515 107,765 -0.05(-2.88%)
Oct 09, 2023 1.530 1.700 1.530 1.560 14,968 -0.01(-0.64%)
Oct 06, 2023 1.650 1.679 1.460 1.570 53,193 -0.11(-6.54%)
Oct 05, 2023 1.780 1.780 1.650 1.680 128,621 -0.03(-1.75%)
Oct 04, 2023 1.670 1.710 1.650 1.710 24,007 +0.06(+3.64%)
Oct 03, 2023 1.700 1.740 1.630 1.650 40,172 +0.00(+0.00%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.