Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Gri Bio Inc (NQ: GRI )

0.3150 -0.0030 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 0.3300 0.3300 0.3007 0.3150 361,698 -0.00(-0.94%)
May 24, 2024 0.3891 0.3900 0.2882 0.3180 1,174,173 -0.09(-23.00%)
May 23, 2024 0.4222 0.4400 0.4050 0.4130 469,215 -0.04(-9.03%)
May 22, 2024 0.4200 0.4700 0.4010 0.4540 659,728 +0.04(+9.53%)
May 21, 2024 0.4602 0.4798 0.4011 0.4145 3,173,859 -0.02(-3.60%)
May 20, 2024 0.4302 0.4600 0.4000 0.4300 2,506,056 +0.01(+2.38%)
May 17, 2024 0.4519 0.4519 0.4130 0.4200 254,519 +0.01(+1.82%)
May 16, 2024 0.4098 0.4300 0.4050 0.4125 96,905 +0.01(+2.94%)
May 15, 2024 0.4150 0.4175 0.4000 0.4007 107,579 -0.00(-1.18%)
May 14, 2024 0.4100 0.4301 0.4050 0.4055 299,805 -0.00(-0.61%)
May 13, 2024 0.3950 0.4200 0.3950 0.4080 81,580 -0.00(-0.49%)
May 10, 2024 0.4100 0.4199 0.3920 0.4100 43,425 +0.00(+0.20%)
May 09, 2024 0.4000 0.4200 0.3900 0.4092 164,073 +0.02(+4.90%)
May 08, 2024 0.4190 0.4190 0.3900 0.3901 104,476 -0.01(-2.23%)
May 07, 2024 0.4200 0.4200 0.3750 0.3990 132,427 -0.02(-4.34%)
May 06, 2024 0.4093 0.4360 0.4010 0.4171 74,246 +0.01(+1.73%)
May 03, 2024 0.4450 0.4500 0.4004 0.4100 86,461 -0.02(-4.43%)
May 02, 2024 0.4300 0.4440 0.4180 0.4290 66,123 +0.00(+1.16%)
May 01, 2024 0.4230 0.4430 0.4100 0.4241 89,264 -0.00(-1.03%)
Apr 30, 2024 0.4489 0.4489 0.4208 0.4285 38,868 -0.00(-0.37%)
Apr 29, 2024 0.4301 0.4492 0.4200 0.4301 77,749 +0.00(+0.02%)
Apr 26, 2024 0.4490 0.4620 0.4202 0.4300 62,259 -0.00(-0.05%)
Apr 25, 2024 0.4243 0.4420 0.4201 0.4302 25,078 -0.01(-1.65%)
Apr 24, 2024 0.4335 0.4525 0.4115 0.4374 118,053 -0.01(-2.13%)
Apr 23, 2024 0.4511 0.4755 0.4250 0.4469 143,359 -0.01(-2.85%)
Apr 22, 2024 0.5168 0.5299 0.4210 0.4600 393,933 -0.07(-12.86%)
Apr 19, 2024 0.5300 0.5900 0.5080 0.5279 437,247 +0.01(+2.03%)
Apr 18, 2024 0.5200 0.5289 0.5050 0.5174 45,867 +0.01(+1.45%)
Apr 17, 2024 0.5204 0.5278 0.5100 0.5100 56,533 -0.01(-2.54%)
Apr 16, 2024 0.5605 0.5627 0.5202 0.5233 185,681 -0.01(-1.25%)
Apr 15, 2024 0.5343 0.5399 0.5200 0.5299 24,303 +0.02(+3.78%)
Apr 12, 2024 0.5500 0.5500 0.5106 0.5106 34,113 +0.00(+0.12%)
Apr 11, 2024 0.5280 0.5418 0.5100 0.5100 57,355 -0.02(-3.04%)
Apr 10, 2024 0.5573 0.5600 0.5260 0.5260 64,002 -0.03(-6.04%)
Apr 09, 2024 0.5300 0.5800 0.5300 0.5598 137,015 +0.01(+2.57%)
Apr 08, 2024 0.5200 0.5458 0.5200 0.5458 169,987 +0.03(+5.16%)
Apr 05, 2024 0.5350 0.5400 0.5039 0.5190 54,465 -0.01(-2.63%)
Apr 04, 2024 0.5373 0.5500 0.5031 0.5330 93,731 +0.01(+1.33%)
Apr 03, 2024 0.5801 0.5810 0.5050 0.5260 262,064 -0.03(-4.88%)
Apr 02, 2024 0.7499 0.7499 0.5420 0.5530 440,809 -0.20(-26.26%)
Apr 01, 2024 0.7760 0.7805 0.7265 0.7499 125,949 -0.01(-1.33%)
Mar 28, 2024 0.7610 0.7999 0.7600 0.7600 126,914 -0.02(-2.06%)
Mar 27, 2024 0.7750 0.8000 0.7525 0.7760 81,440 +0.02(+3.12%)
Mar 26, 2024 0.7701 0.7950 0.7509 0.7525 63,508 -0.02(-2.95%)
Mar 25, 2024 0.7800 0.8000 0.7550 0.7754 116,468 -0.01(-0.97%)
Mar 22, 2024 0.8140 0.8300 0.7710 0.7830 136,567 -0.00(-0.38%)
Mar 21, 2024 0.7900 0.8155 0.7600 0.7860 81,802 -0.01(-1.26%)
Mar 20, 2024 0.7600 0.8460 0.7555 0.7960 273,215 +0.04(+5.36%)
Mar 19, 2024 0.7500 0.7727 0.7500 0.7555 129,526 +0.00(+0.07%)
Mar 18, 2024 0.7700 0.7727 0.7500 0.7550 170,641 -0.02(-2.29%)
Mar 15, 2024 0.7750 0.7949 0.7600 0.7727 116,667 -0.00(-0.43%)
Mar 14, 2024 0.8160 0.8160 0.7541 0.7760 877,101 -0.03(-3.67%)
Mar 13, 2024 0.8100 0.8399 0.8000 0.8056 90,113 -0.04(-4.66%)
Mar 12, 2024 0.8500 0.8585 0.8200 0.8450 69,115 -0.00(-0.35%)
Mar 11, 2024 0.9000 0.9150 0.8210 0.8480 182,406 -0.03(-3.42%)
Mar 08, 2024 0.8153 0.8800 0.7910 0.8780 297,498 +0.07(+8.84%)
Mar 07, 2024 0.8000 0.8149 0.7900 0.8067 117,944 -0.01(-1.02%)
Mar 06, 2024 0.8100 0.8682 0.7800 0.8150 116,428 +0.00(+0.62%)
Mar 05, 2024 0.8400 0.8684 0.8050 0.8100 202,266 -0.03(-3.26%)
Mar 04, 2024 0.8505 0.8597 0.8000 0.8373 648,869 +0.02(+2.11%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.