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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

GRI Bio, Inc. - Common Stock (NQ:GRI)

2.450 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	2.400	2.450	2.210	2.450	79,335	+0.06(+2.51%)
Feb 06, 2026	2.230	2.500	2.230	2.390	163,646	+0.20(+9.13%)
Feb 05, 2026	2.610	2.610	2.190	2.190	160,445	-0.45(-17.05%)
Feb 04, 2026	2.500	2.730	2.260	2.640	3,316,421	+0.04(+1.54%)
Feb 03, 2026	2.850	2.850	2.404	2.600	272,814	-0.26(-9.09%)
Feb 02, 2026	3.220	3.236	2.710	2.860	253,445	-0.40(-12.27%)
Jan 30, 2026	3.370	3.610	3.200	3.260	206,068	-0.06(-1.81%)
Jan 29, 2026	3.670	3.710	3.160	3.320	537,634	-0.79(-19.22%)
Jan 28, 2026	6.210	6.700	3.870	4.110	12,632,341	-1.21(-22.74%)
Jan 27, 2026	5.310	5.440	4.960	5.320	522,594	-0.23(-4.14%)
Jan 26, 2026	5.630	5.820	5.210	5.550	348,429	-0.09(-1.53%)
Jan 23, 2026	5.600	6.056	5.468	5.636	67,829	+0.14(+2.60%)
Jan 22, 2026	5.600	5.844	5.124	5.494	142,490	-0.75(-12.02%)
Jan 21, 2026	6.160	6.370	5.978	6.244	85,097	-0.27(-4.21%)
Jan 20, 2026	6.244	6.888	5.936	6.518	129,312	+0.29(+4.63%)
Jan 16, 2026	7.056	7.056	6.160	6.230	36,755	-0.51(-7.60%)
Jan 15, 2026	6.916	7.000	6.356	6.742	58,940	+0.08(+1.22%)
Jan 14, 2026	6.219	7.560	6.026	6.661	67,214	+0.64(+10.55%)
Jan 13, 2026	6.720	6.776	5.914	6.026	64,673	-0.75(-11.07%)
Jan 12, 2026	6.692	6.776	6.216	6.776	64,121	+0.48(+7.56%)
Jan 09, 2026	7.288	7.725	5.320	6.300	185,574	-1.65(-20.77%)
Jan 08, 2026	8.568	9.509	7.504	7.952	321,436	-0.39(-4.70%)
Jan 07, 2026	8.120	8.540	7.840	8.344	41,192	-0.11(-1.29%)
Jan 06, 2026	8.173	8.453	7.868	8.453	36,204	-0.17(-2.01%)
Jan 05, 2026	7.566	8.627	6.726	8.627	114,395	+0.79(+10.04%)
Jan 02, 2026	7.000	7.840	6.482	7.840	104,461	+0.93(+13.45%)
Dec 31, 2025	7.857	7.907	6.720	6.910	157,360	-0.88(-11.29%)
Dec 30, 2025	8.190	8.985	7.372	7.790	1,629,372	+0.85(+12.22%)
Dec 29, 2025	7.896	8.064	6.096	6.941	328,319	-0.79(-10.18%)
Dec 26, 2025	9.204	9.517	7.638	7.728	159,048	-1.32(-14.55%)
Dec 24, 2025	9.240	9.450	8.540	9.044	15,510	-0.20(-2.12%)
Dec 23, 2025	10.08	10.32	9.240	9.240	28,053	-0.31(-3.23%)
Dec 22, 2025	10.08	10.64	9.548	9.548	34,777	+0.03(+0.29%)
Dec 19, 2025	10.25	10.75	9.352	9.520	33,126	-0.83(-8.03%)
Dec 18, 2025	11.74	11.76	10.35	10.35	35,309	-1.39(-11.83%)
Dec 17, 2025	13.15	13.22	11.06	11.74	42,866	-1.66(-12.39%)
Dec 16, 2025	12.32	13.40	11.90	13.40	29,735	+0.10(+0.76%)
Dec 15, 2025	14.56	14.56	12.33	13.30	47,326	-1.48(-10.04%)
Dec 12, 2025	15.26	15.68	14.28	14.78	54,169	+0.03(+0.21%)
Dec 11, 2025	15.61	19.40	14.00	14.75	320,582	-19.13(-56.45%)
Dec 10, 2025	37.80	37.80	32.21	33.88	271,555	-5.04(-12.95%)
Dec 09, 2025	40.60	41.44	37.52	38.92	32,938	+1.12(+2.96%)
Dec 08, 2025	52.64	52.64	35.00	37.80	82,630	-19.88(-34.47%)
Dec 05, 2025	56.84	60.76	55.72	57.68	7,701	-2.24(-3.74%)
Dec 04, 2025	55.16	60.19	54.78	59.92	6,807	+4.48(+8.08%)
Dec 03, 2025	53.20	55.72	53.20	55.44	3,474	+0.84(+1.54%)
Dec 02, 2025	54.04	55.72	49.56	54.60	9,024	-0.56(-1.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

GRI Bio, Inc. - Common Stock (NQ:GRI)

Historical Prices