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 (%)
Sep 29, 2023 1.610 1.740 1.540 1.550 95,017 -0.11(-6.91%)
Sep 28, 2023 1.660 1.690 1.635 1.665 41,934 -0.02(-1.48%)
Sep 27, 2023 1.660 1.780 1.660 1.690 84,506 -0.01(-0.59%)
Sep 26, 2023 1.570 1.700 1.570 1.700 93,207 +0.17(+11.11%)
Sep 25, 2023 1.570 1.545 1.500 1.530 54,492 +0.00(+0.00%)
Sep 22, 2023 1.460 1.550 1.460 1.530 16,979 +0.02(+0.99%)
Sep 21, 2023 1.590 1.590 1.410 1.515 105,365 -0.03(-1.94%)
Sep 20, 2023 1.460 1.600 1.430 1.545 155,018 +0.03(+2.32%)
Sep 19, 2023 1.450 1.510 1.430 1.510 46,446 +0.06(+4.50%)
Sep 18, 2023 1.520 1.527 1.300 1.445 134,073 +0.05(+3.21%)
Sep 15, 2023 1.450 1.480 1.380 1.400 185,238 +0.06(+4.48%)
Sep 14, 2023 1.430 1.430 1.310 1.340 109,999 +0.03(+2.29%)
Sep 13, 2023 1.460 1.490 1.300 1.310 211,909 +0.05(+3.83%)
Sep 12, 2023 1.160 1.289 1.150 1.262 135,955 +0.08(+6.92%)
Sep 11, 2023 1.170 1.180 25,839 +0.02(+1.38%)
Sep 06, 2023 1.164 0 -0.02(-1.36%)
Sep 05, 2023 1.200 1.320 1.091 1.180 102,162 -0.08(-6.35%)
Sep 01, 2023 1.350 2.070 1.180 1.260 1,940,508 -0.01(-0.79%)
Aug 31, 2023 1.360 1.390 1.210 1.270 22,617 -0.05(-3.79%)
Aug 30, 2023 1.260 1.380 1.252 1.320 31,213 +0.03(+2.33%)
Aug 29, 2023 1.170 1.436 1.150 1.290 79,793 +0.07(+5.74%)
Aug 28, 2023 1.200 1.330 1.200 1.220 59,700 -0.08(-6.05%)
Aug 25, 2023 1.570 1.670 1.140 1.299 134,811 -0.18(-12.26%)
Aug 24, 2023 1.920 1.930 1.419 1.480 310,660 -0.51(-25.63%)
Aug 23, 2023 3.600 3.686 1.960 1.990 2,337,579 -0.69(-25.75%)
Aug 22, 2023 2.760 2.850 2.680 2.680 1,479 -0.07(-2.55%)
Aug 21, 2023 2.710 2.760 2.700 2.750 3,282 -0.04(-1.43%)
Aug 18, 2023 2.590 2.850 2.590 2.790 11,484 +0.04(+1.54%)
Aug 17, 2023 2.580 2.750 2.520 2.748 8,001 +0.16(+6.09%)
Aug 16, 2023 2.740 2.800 2.590 2.590 8,764 -0.09(-3.36%)
Aug 15, 2023 2.650 2.690 2.600 2.680 4,550 -0.13(-4.59%)
Aug 14, 2023 2.593 2.820 2.593 2.809 1,819 +0.09(+3.23%)
Aug 11, 2023 2.790 2.790 2.710 2.721 1,523 -0.18(-6.17%)
Aug 10, 2023 2.830 2.900 2.821 2.900 4,043 +0.13(+4.69%)
Aug 09, 2023 3.150 3.200 2.625 2.770 7,727 -0.42(-13.17%)
Aug 08, 2023 3.380 3.430 3.190 3.190 20,961 -0.26(-7.54%)
Aug 07, 2023 3.720 3.720 3.410 3.450 10,484 -0.05(-1.43%)
Aug 04, 2023 3.500 3.500 3.500 3.500 1,572 +0.00(+0.00%)
Aug 03, 2023 3.490 3.500 3.400 3.500 3,373 +0.07(+2.04%)
Aug 02, 2023 3.401 3.510 3.401 3.430 994 -0.07(-2.14%)
Aug 01, 2023 3.620 3.670 3.350 3.505 21,013 -0.08(-2.34%)
Jul 31, 2023 3.390 3.590 3.390 3.589 2,491 +0.11(+3.13%)
Jul 28, 2023 3.520 3.770 3.480 3.480 4,626 -0.12(-3.33%)
Jul 27, 2023 3.680 3.700 3.450 3.600 3,581 -0.10(-2.70%)
Jul 26, 2023 3.550 3.845 3.550 3.700 3,250 +0.07(+1.93%)
Jul 25, 2023 3.840 3.837 3.630 3.630 2,664 +0.07(+1.97%)
Jul 24, 2023 3.530 3.840 3.520 3.560 3,476 -0.05(-1.39%)
Jul 21, 2023 3.980 3.980 3.610 3.610 4,397 +0.00(+0.00%)
Jul 20, 2023 4.016 4.016 3.610 3.610 3,095 -0.26(-6.72%)
Jul 19, 2023 3.630 4.070 3.622 3.870 6,448 +0.08(+2.11%)
Jul 18, 2023 3.790 4.040 3.670 3.790 12,781 +0.00(+0.00%)
Jul 17, 2023 3.960 4.050 3.700 3.790 5,191 -0.25(-6.07%)
Jul 14, 2023 4.120 4.300 3.960 4.035 13,418 -0.10(-2.53%)
Jul 13, 2023 4.000 4.140 4.000 4.140 6,026 -0.01(-0.24%)
Jul 12, 2023 4.380 4.490 3.980 4.150 16,110 -0.18(-4.16%)
Jul 11, 2023 4.850 4.854 4.276 4.330 15,271 -0.23(-5.04%)
Jul 10, 2023 4.250 4.650 4.250 4.560 21,630 +0.24(+5.56%)
Jul 07, 2023 4.340 4.615 4.320 4.320 7,836 -0.02(-0.46%)
Jul 06, 2023 4.570 4.600 4.340 4.340 5,117 -0.22(-4.82%)
Jul 05, 2023 4.680 4.680 4.160 4.560 14,670 +0.12(+2.70%)
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.