Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Graybug Vision Inc (NQ: GRAY )

5.500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 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 (%)
Apr 30, 2021 4.830 4.875 4.700 4.740 271,000 -0.12(-2.47%)
Apr 29, 2021 5.070 5.070 4.750 4.860 231,518 -0.13(-2.61%)
Apr 28, 2021 4.930 5.040 4.740 4.990 264,388 +0.10(+2.04%)
Apr 27, 2021 4.920 5.130 4.800 4.890 430,207 -0.01(-0.20%)
Apr 26, 2021 4.650 5.220 4.650 4.900 609,148 +0.22(+4.70%)
Apr 23, 2021 4.800 5.040 4.660 4.680 652,500 -0.13(-2.70%)
Apr 22, 2021 4.710 4.950 4.590 4.810 394,979 +0.10(+2.12%)
Apr 21, 2021 4.460 4.800 4.460 4.710 308,438 +0.19(+4.20%)
Apr 20, 2021 5.000 5.070 4.400 4.520 625,072 -0.46(-9.24%)
Apr 19, 2021 4.720 5.420 4.610 4.980 1,034,530 +0.23(+4.84%)
Apr 16, 2021 4.720 4.830 4.440 4.750 510,600 +0.07(+1.50%)
Apr 15, 2021 4.840 4.890 4.610 4.680 296,902 -0.12(-2.50%)
Apr 14, 2021 4.650 4.930 4.620 4.800 407,213 +0.09(+1.91%)
Apr 13, 2021 4.600 4.980 4.460 4.710 1,215,852 -0.04(-0.84%)
Apr 12, 2021 5.290 5.320 4.620 4.750 1,113,051 -0.58(-10.88%)
Apr 09, 2021 5.320 5.400 5.120 5.330 749,900 -0.03(-0.56%)
Apr 08, 2021 5.510 5.520 5.220 5.360 720,583 -0.09(-1.65%)
Apr 07, 2021 5.820 5.980 5.330 5.450 1,391,654 -0.39(-6.68%)
Apr 06, 2021 5.580 6.280 5.380 5.840 2,819,283 +0.20(+3.55%)
Apr 05, 2021 5.540 5.800 5.350 5.640 844,028 +0.12(+2.17%)
Apr 01, 2021 5.600 5.740 5.280 5.520 1,306,600 -0.03(-0.54%)
Mar 31, 2021 5.590 5.770 5.330 5.550 736,785 -0.01(-0.18%)
Mar 30, 2021 5.550 5.730 5.120 5.560 1,359,667 -0.11(-1.94%)
Mar 29, 2021 5.950 6.150 5.630 5.670 869,584 -0.22(-3.74%)
Mar 26, 2021 6.250 6.400 5.810 5.890 825,500 -0.27(-4.38%)
Mar 25, 2021 5.920 6.380 5.720 6.160 499,943 +0.08(+1.32%)
Mar 24, 2021 7.200 7.270 6.010 6.080 1,349,176 -1.06(-14.85%)
Mar 23, 2021 7.480 7.620 7.070 7.140 534,594 -0.31(-4.16%)
Mar 22, 2021 7.680 7.770 7.400 7.450 414,371 -0.21(-2.74%)
Mar 19, 2021 7.550 7.740 7.360 7.660 457,500 +0.19(+2.54%)
Mar 18, 2021 7.700 7.890 7.360 7.470 559,931 -0.35(-4.48%)
Mar 17, 2021 7.960 8.090 7.600 7.820 606,215 -0.29(-3.58%)
Mar 16, 2021 8.630 8.650 7.750 8.110 849,210 -0.38(-4.48%)
Mar 15, 2021 8.340 8.720 8.110 8.490 894,882 +0.24(+2.91%)
Mar 12, 2021 7.530 8.300 7.520 8.250 1,004,100 +0.25(+3.12%)
Mar 11, 2021 7.550 8.500 7.210 8.000 3,017,427 +0.59(+7.96%)
Mar 10, 2021 7.560 8.000 7.350 7.410 3,025,838 +0.21(+2.92%)
Mar 09, 2021 11.00 11.00 7.000 7.200 4,168,545 -7.55(-51.19%)
Mar 08, 2021 16.00 16.82 14.50 14.75 85,019 -1.10(-6.94%)
Mar 05, 2021 16.20 16.65 15.32 15.85 58,700 -0.37(-2.28%)
Mar 04, 2021 17.85 17.85 16.01 16.22 100,528 -1.69(-9.44%)
Mar 03, 2021 18.45 18.77 17.63 17.91 48,444 -0.74(-3.97%)
Mar 02, 2021 19.50 20.35 18.16 18.65 56,157 -0.63(-3.27%)
Mar 01, 2021 20.28 20.95 18.81 19.28 81,230 -0.80(-3.98%)
Feb 26, 2021 20.65 21.19 19.47 20.08 34,800 -0.55(-2.67%)
Feb 25, 2021 22.20 22.20 20.56 20.63 37,359 -0.90(-4.18%)
Feb 24, 2021 21.27 22.30 20.27 21.53 33,840 +0.63(+3.01%)
Feb 23, 2021 20.55 21.23 19.97 20.90 60,605 -0.62(-2.88%)
Feb 22, 2021 23.49 23.86 21.49 21.52 71,966 -1.91(-8.15%)
Feb 19, 2021 24.97 25.97 22.53 23.43 56,300 -1.50(-6.02%)
Feb 18, 2021 26.43 26.63 24.83 24.93 45,521 -1.80(-6.73%)
Feb 17, 2021 27.75 28.00 25.85 26.73 61,731 -0.60(-2.20%)
Feb 16, 2021 29.22 29.45 27.20 27.33 41,827 -1.97(-6.72%)
Feb 12, 2021 29.63 30.20 29.01 29.30 19,800 -0.61(-2.04%)
Feb 11, 2021 31.00 31.15 29.15 29.91 34,025 -0.93(-3.02%)
Feb 10, 2021 31.99 31.99 30.60 30.84 23,517 -0.92(-2.90%)
Feb 09, 2021 31.30 32.00 31.05 31.76 29,354 +0.52(+1.66%)
Feb 08, 2021 30.64 31.55 30.50 31.24 25,883 +0.22(+0.71%)
Feb 05, 2021 31.56 31.75 30.86 31.02 15,300 -0.63(-1.99%)
Feb 04, 2021 30.65 32.00 29.57 31.65 114,285 +1.00(+3.26%)
Feb 03, 2021 30.95 31.56 30.48 30.65 22,337 -0.27(-0.87%)
Feb 02, 2021 31.47 31.50 30.30 30.92 37,973 -0.24(-0.77%)
Feb 01, 2021 30.84 31.69 29.15 31.16 155,252 +0.51(+1.66%)
Jan 29, 2021 31.11 31.54 30.51 30.65 41,200 -0.68(-2.17%)
Jan 28, 2021 34.00 35.18 30.60 31.33 61,077 -2.75(-8.07%)
Jan 27, 2021 32.06 35.18 29.98 34.08 117,803 +1.66(+5.12%)
Jan 26, 2021 32.53 33.80 32.32 32.42 32,348 +0.41(+1.28%)
Jan 25, 2021 34.19 34.31 31.42 32.01 31,221 -2.99(-8.54%)
Jan 22, 2021 29.54 35.00 29.36 35.00 34,900 +5.17(+17.33%)
Jan 21, 2021 31.00 31.00 29.25 29.83 20,045 -0.95(-3.09%)
Jan 20, 2021 32.26 32.79 29.42 30.78 36,924 -1.10(-3.45%)
Jan 19, 2021 32.50 32.79 30.99 31.88 32,018 -0.18(-0.56%)
Jan 15, 2021 29.90 34.00 29.07 32.06 82,300 +2.14(+7.15%)
Jan 14, 2021 29.81 30.50 28.73 29.92 37,118 +0.44(+1.49%)
Jan 13, 2021 27.29 29.90 27.09 29.48 52,585 +2.19(+8.02%)
Jan 12, 2021 27.21 27.89 26.17 27.29 43,562 +0.51(+1.90%)
Jan 11, 2021 25.73 26.99 25.73 26.78 15,267 +0.71(+2.72%)
Jan 08, 2021 26.06 26.69 25.00 26.07 33,800 +0.40(+1.56%)
Jan 07, 2021 26.51 26.92 25.00 25.67 45,222 -0.11(-0.43%)
Jan 06, 2021 26.93 27.75 25.13 25.78 37,994 -1.07(-3.99%)
Jan 05, 2021 28.19 28.27 26.40 26.85 28,996 -1.27(-4.52%)
Jan 04, 2021 29.03 30.49 26.79 28.12 72,112 -0.90(-3.10%)
Dec 31, 2020 29.02 29.02 29.02 45,349 +1.05(+3.75%)
Dec 30, 2020 27.96 28.40 27.13 27.97 45,349 +0.90(+3.32%)
Dec 29, 2020 25.81 27.48 25.00 27.07 58,459 +1.27(+4.92%)
Dec 28, 2020 28.52 28.52 25.30 25.80 71,863 -2.38(-8.45%)
Dec 24, 2020 28.46 28.46 27.68 28.18 28,900 +0.70(+2.55%)
Dec 23, 2020 33.38 33.44 27.36 27.48 171,041 -5.68(-17.13%)
Dec 22, 2020 25.94 35.00 25.88 33.16 321,866 +7.87(+31.12%)
Dec 21, 2020 24.63 25.39 22.90 25.29 105,227 -0.22(-0.86%)
Dec 18, 2020 25.68 26.74 24.38 25.51 1,030,700 +0.20(+0.79%)
Dec 17, 2020 24.40 26.08 23.79 25.31 114,645 +0.91(+3.73%)
Dec 16, 2020 25.80 26.24 24.16 24.40 91,429 -1.48(-5.72%)
Dec 15, 2020 23.14 26.47 22.86 25.88 171,756 +3.07(+13.46%)
Dec 14, 2020 18.71 23.66 18.71 22.81 125,355 +4.20(+22.57%)
Dec 11, 2020 19.25 19.49 18.10 18.61 123,200 -0.57(-2.97%)
Dec 10, 2020 20.99 22.20 18.61 19.18 143,093 -1.81(-8.62%)
Dec 09, 2020 23.80 24.13 20.68 20.99 85,069 -2.67(-11.28%)
Dec 08, 2020 23.08 24.69 23.07 23.66 51,808 +0.22(+0.94%)
Dec 07, 2020 25.50 25.63 22.81 23.44 91,139 -1.96(-7.72%)
Dec 04, 2020 26.06 26.06 24.91 25.40 53,200 -0.48(-1.85%)
Dec 03, 2020 23.98 26.00 23.85 25.88 43,095 +1.65(+6.81%)
Dec 02, 2020 24.42 25.83 21.53 24.23 73,338 -0.57(-2.30%)
Dec 01, 2020 25.77 26.12 24.16 24.80 80,432 -1.09(-4.21%)
Nov 30, 2020 24.10 26.44 24.10 25.89 110,573 +2.39(+10.17%)
Nov 27, 2020 25.93 25.93 23.02 23.50 71,700 -1.87(-7.37%)
Nov 25, 2020 25.88 27.75 25.19 25.37 316,900 +0.53(+2.13%)
Nov 24, 2020 34.12 34.76 23.81 24.84 273,438 -9.09(-26.79%)
Nov 23, 2020 27.75 37.88 27.66 33.93 380,933 +6.32(+22.89%)
Nov 20, 2020 26.87 28.00 26.87 27.61 23,700 +0.85(+3.18%)
Nov 19, 2020 27.28 27.52 26.24 26.76 38,108 -0.58(-2.12%)
Nov 18, 2020 27.88 28.56 27.08 27.34 51,614 -0.41(-1.48%)
Nov 17, 2020 27.00 28.53 26.22 27.75 66,723 +0.74(+2.74%)
Nov 16, 2020 25.45 27.99 25.01 27.01 120,223 +1.28(+4.97%)
Nov 13, 2020 24.60 26.52 22.15 25.73 108,400 +1.12(+4.55%)
Nov 12, 2020 27.91 28.37 24.08 24.61 150,342 -2.85(-10.38%)
Nov 11, 2020 20.27 30.25 20.27 27.46 397,238 +7.16(+35.27%)
Nov 10, 2020 19.53 20.73 18.30 20.30 94,845 +1.00(+5.18%)
Nov 09, 2020 20.50 20.65 18.98 19.30 83,320 -0.49(-2.48%)
Nov 06, 2020 18.90 20.68 18.50 19.79 116,300 +0.53(+2.75%)
Nov 05, 2020 16.55 20.00 15.87 19.26 140,640 +2.96(+18.16%)
Nov 04, 2020 15.04 16.43 14.45 16.30 97,231 +1.33(+8.88%)
Nov 03, 2020 14.54 15.00 13.99 14.97 47,757 +0.27(+1.84%)
Nov 02, 2020 12.99 14.99 12.74 14.70 123,472 +1.54(+11.70%)
Oct 30, 2020 14.00 14.23 12.72 13.16 120,900 -0.93(-6.60%)
Oct 29, 2020 14.53 15.43 13.71 14.09 131,596 -0.41(-2.83%)
Oct 28, 2020 15.50 15.74 14.08 14.50 119,383 -0.82(-5.35%)
Oct 27, 2020 15.01 15.53 14.79 15.32 57,010 +0.37(+2.47%)
Oct 26, 2020 14.60 16.64 14.39 14.95 81,595 +0.20(+1.36%)
Oct 23, 2020 14.63 15.29 14.20 14.75 65,500 +0.24(+1.65%)
Oct 22, 2020 15.66 15.67 14.20 14.51 135,318 -1.24(-7.87%)
Oct 21, 2020 16.67 16.67 15.25 15.75 78,399 -0.56(-3.43%)
Oct 20, 2020 16.30 16.80 15.85 16.31 280,044 +0.41(+2.58%)
Oct 19, 2020 15.30 16.05 15.00 15.90 67,963 +0.52(+3.38%)
Oct 16, 2020 15.81 15.82 15.02 15.38 35,600 -0.43(-2.72%)
Oct 15, 2020 15.75 16.00 15.13 15.81 71,788 -0.36(-2.23%)
Oct 14, 2020 15.67 16.17 15.50 16.17 63,440 +0.70(+4.52%)
Oct 13, 2020 14.50 15.92 14.44 15.47 144,836 +0.92(+6.32%)
Oct 12, 2020 14.57 14.78 14.40 14.55 29,040 +0.05(+0.34%)
Oct 09, 2020 14.40 14.79 14.10 14.50 52,500 +0.02(+0.14%)
Oct 08, 2020 14.31 14.85 13.75 14.48 171,787 +0.19(+1.33%)
Oct 07, 2020 13.47 14.84 13.35 14.29 83,786 +0.99(+7.44%)
Oct 06, 2020 13.33 13.34 13.01 13.30 36,424 +0.15(+1.14%)
Oct 05, 2020 13.52 13.52 12.75 13.15 172,192 +0.10(+0.77%)
Oct 02, 2020 13.10 14.00 12.78 13.05 381,000 -0.43(-3.19%)
Oct 01, 2020 13.21 13.51 12.50 13.48 226,191 +0.77(+6.06%)
Sep 30, 2020 15.38 15.38 12.50 12.71 191,846 -1.59(-11.12%)
Sep 29, 2020 15.93 17.30 14.05 14.30 324,269 -1.76(-10.96%)
Sep 28, 2020 15.85 16.85 15.85 16.06 151,911 -0.44(-2.67%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.