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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gri Bio Inc (NQ: GRI )

1.670 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 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 (%)
Jul 19, 2024 1.730 1.740 1.550 1.670 186,665 -0.08(-4.57%)
Jul 18, 2024 1.630 1.840 1.600 1.750 865,031 +0.02(+1.16%)
Jul 17, 2024 1.720 1.780 1.670 1.730 45,040 +0.01(+0.58%)
Jul 16, 2024 1.730 1.870 1.650 1.720 95,021 +0.02(+1.18%)
Jul 15, 2024 1.660 1.750 1.650 1.700 57,553 -0.04(-2.30%)
Jul 12, 2024 1.650 1.790 1.550 1.740 135,768 +0.09(+5.45%)
Jul 11, 2024 1.710 1.840 1.620 1.650 352,881 +0.03(+1.85%)
Jul 10, 2024 1.700 1.750 1.510 1.620 335,320 -0.20(-10.99%)
Jul 09, 2024 1.650 1.940 1.612 1.820 1,075,466 +0.18(+10.98%)
Jul 08, 2024 1.640 1.750 1.560 1.640 103,786 +0.07(+4.46%)
Jul 05, 2024 1.600 1.625 1.460 1.570 75,761 -0.03(-1.88%)
Jul 03, 2024 1.690 1.690 1.600 1.600 55,058 -0.04(-2.44%)
Jul 02, 2024 2.000 2.010 1.600 1.640 311,190 -0.26(-13.68%)
Jul 01, 2024 1.920 2.290 1.900 1.900 229,402 -0.02(-1.04%)
Jun 28, 2024 1.760 1.960 1.751 1.920 119,466 -0.04(-2.04%)
Jun 27, 2024 2.030 2.040 1.700 1.960 720,138 +0.13(+7.10%)
Jun 26, 2024 2.000 2.110 1.750 1.830 767,568 -1.14(-38.38%)
Jun 25, 2024 2.620 3.490 2.570 2.970 776,337 +0.29(+10.82%)
Jun 24, 2024 2.820 3.000 2.500 2.680 535,540 +0.02(+0.75%)
Jun 21, 2024 2.480 3.000 2.460 2.660 290,658 +0.15(+5.98%)
Jun 20, 2024 2.810 2.938 2.500 2.510 440,799 -0.43(-14.63%)
Jun 18, 2024 3.020 3.190 2.550 2.940 364,898 +0.08(+2.75%)
Jun 17, 2024 3.042 3.250 2.671 2.861 147,847 -0.10(-3.46%)
Jun 14, 2024 3.120 3.490 2.665 2.964 143,298 -0.40(-11.90%)
Jun 13, 2024 3.380 3.437 3.250 3.364 11,216 +0.10(+3.11%)
Jun 12, 2024 3.510 3.510 3.250 3.263 10,311 -0.14(-4.13%)
Jun 11, 2024 3.479 3.510 3.276 3.403 14,824 -0.04(-1.21%)
Jun 10, 2024 3.510 3.622 3.242 3.445 24,343 -0.17(-4.81%)
Jun 07, 2024 3.640 3.770 3.510 3.619 29,028 -0.03(-0.93%)
Jun 06, 2024 3.809 3.900 3.540 3.653 43,894 -0.09(-2.43%)
Jun 05, 2024 3.770 3.770 3.458 3.744 44,203 -0.02(-0.66%)
Jun 04, 2024 3.640 3.769 3.523 3.769 24,741 +0.01(+0.31%)
Jun 03, 2024 3.920 4.810 3.511 3.757 186,460 -0.17(-4.30%)
May 31, 2024 4.017 4.134 3.783 3.926 14,278 -0.38(-8.73%)
May 30, 2024 4.290 4.375 3.914 4.302 25,792 +0.08(+1.82%)
May 29, 2024 4.225 4.407 3.900 4.225 43,674 +0.13(+3.17%)
May 28, 2024 4.290 4.290 3.909 4.095 27,822 -0.04(-0.94%)
May 24, 2024 5.058 5.070 3.747 4.134 90,321 -1.23(-23.00%)
May 23, 2024 5.489 5.720 5.265 5.369 36,093 -0.53(-9.03%)
May 22, 2024 5.460 6.110 5.213 5.902 50,748 +0.51(+9.53%)
May 21, 2024 5.983 6.237 5.214 5.388 244,143 -0.20(-3.60%)
May 20, 2024 5.593 5.980 5.200 5.590 192,773 +0.13(+2.38%)
May 17, 2024 5.875 5.875 5.369 5.460 19,578 +0.10(+1.82%)
May 16, 2024 5.327 5.590 5.265 5.362 7,454 +0.15(+2.94%)
May 15, 2024 5.395 5.428 5.200 5.209 8,275 -0.06(-1.18%)
May 14, 2024 5.330 5.591 5.265 5.271 23,061 -0.03(-0.61%)
May 13, 2024 5.135 5.460 5.135 5.304 6,275 -0.03(-0.49%)
May 10, 2024 5.330 5.459 5.096 5.330 3,340 +0.01(+0.20%)
May 09, 2024 5.200 5.460 5.070 5.320 12,621 +0.25(+4.90%)
May 08, 2024 5.447 5.447 5.070 5.071 8,036 -0.12(-2.23%)
May 07, 2024 5.460 5.460 4.875 5.187 10,186 -0.24(-4.34%)
May 06, 2024 5.321 5.668 5.213 5.422 5,711 +0.09(+1.73%)
May 03, 2024 5.785 5.850 5.205 5.330 6,650 -0.25(-4.43%)
May 02, 2024 5.590 5.772 5.434 5.577 5,086 +0.06(+1.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.