Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Gri Bio Inc (NQ: GRI )

0.3348 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.3600 0.3610 0.3015 0.3348 677,644 -0.03(-7.26%)
Sep 30, 2024 0.4350 0.4498 0.3405 0.3610 1,891,227 -0.09(-19.06%)
Sep 27, 2024 0.4740 0.4797 0.4400 0.4460 634,729 -0.05(-10.21%)
Sep 26, 2024 0.4686 0.5100 0.4049 0.4967 3,399,881 +0.03(+6.00%)
Sep 25, 2024 0.4710 0.4740 0.4000 0.4686 2,811,170 +0.01(+1.87%)
Sep 24, 2024 0.4251 0.5900 0.4205 0.4600 4,034,969 +0.04(+9.42%)
Sep 23, 2024 0.4351 0.4420 0.3960 0.4204 285,842 -0.02(-4.63%)
Sep 20, 2024 0.4720 0.4830 0.4408 0.4408 89,745 -0.02(-4.17%)
Sep 19, 2024 0.4700 0.4968 0.4573 0.4600 69,285 -0.01(-2.79%)
Sep 18, 2024 0.4850 0.5107 0.4600 0.4732 49,220 -0.01(-2.45%)
Sep 17, 2024 0.5050 0.5115 0.4800 0.4851 117,483 -0.02(-4.49%)
Sep 16, 2024 0.5235 0.5255 0.5037 0.5079 56,182 +0.01(+1.07%)
Sep 13, 2024 0.5221 0.5240 0.5025 0.5025 59,704 -0.00(-0.40%)
Sep 12, 2024 0.5236 0.5343 0.5008 0.5045 91,593 -0.02(-4.27%)
Sep 11, 2024 0.5330 0.5550 0.5140 0.5270 138,068 +0.01(+1.35%)
Sep 10, 2024 0.5292 0.5330 0.5072 0.5200 197,795 +0.00(+0.08%)
Sep 09, 2024 0.5100 0.5425 0.5100 0.5196 90,700 +0.01(+1.39%)
Sep 06, 2024 0.4900 0.5399 0.4900 0.5125 122,949 +0.02(+4.59%)
Sep 05, 2024 0.5127 0.5158 0.4816 0.4900 86,492 -0.02(-3.18%)
Sep 04, 2024 0.5100 0.5149 0.4900 0.5061 122,081 +0.00(+0.12%)
Sep 03, 2024 0.5000 0.5300 0.4925 0.5055 173,021 -0.00(-0.41%)
Aug 30, 2024 0.5155 0.5200 0.4900 0.5076 335,180 -0.02(-4.42%)
Aug 29, 2024 0.5300 0.5987 0.4700 0.5311 5,051,948 -0.00(-0.52%)
Aug 28, 2024 0.5799 0.5939 0.5050 0.5339 237,648 -0.05(-8.25%)
Aug 27, 2024 0.5000 0.6000 0.5000 0.5819 967,254 +0.07(+14.64%)
Aug 26, 2024 0.5150 0.5390 0.4802 0.5076 57,985 -0.00(-0.28%)
Aug 23, 2024 0.5100 0.5150 0.4910 0.5090 113,157 +0.01(+1.74%)
Aug 22, 2024 0.4830 0.5400 0.4712 0.5003 230,421 -0.00(-0.16%)
Aug 21, 2024 0.4900 0.5400 0.4708 0.5011 271,258 +0.01(+2.06%)
Aug 20, 2024 0.5340 0.5670 0.4410 0.4910 1,957,125 -0.00(-0.93%)
Aug 19, 2024 0.5050 0.5050 0.4910 0.4956 112,995 +0.00(+0.90%)
Aug 16, 2024 0.4710 0.5050 0.4700 0.4912 79,131 +0.01(+2.33%)
Aug 15, 2024 0.5070 0.5070 0.4790 0.4800 124,873 +0.01(+1.05%)
Aug 14, 2024 0.5220 0.5397 0.4750 0.4750 83,499 -0.04(-7.57%)
Aug 13, 2024 0.5280 0.5398 0.5074 0.5139 78,775 +0.01(+1.24%)
Aug 12, 2024 0.5200 0.5225 0.5010 0.5076 65,680 -0.01(-2.38%)
Aug 09, 2024 0.5000 0.5200 0.4915 0.5200 95,902 +0.01(+1.98%)
Aug 08, 2024 0.4784 0.5370 0.4700 0.5099 174,463 +0.05(+10.85%)
Aug 07, 2024 0.4771 0.4800 0.4600 0.4600 161,366 -0.04(-8.48%)
Aug 06, 2024 0.4985 0.5400 0.4873 0.5026 150,102 +0.01(+2.99%)
Aug 05, 2024 0.4530 0.4900 0.4002 0.4880 208,632 -0.05(-9.48%)
Aug 02, 2024 0.6690 0.6800 0.4611 0.5391 740,747 -0.15(-21.87%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.