GRI Bio, Inc. - Common Stock (GRI)

0.6422Last Price

-0.0178 (-2.70%)Change

Gri Bio Inc is a biotechnology company focused on developing innovative therapies to enhance the immune response and improve the treatment of various diseases

The company leverages its proprietary technology platform to identify and create novel biopharmaceutical products aimed at addressing unmet medical needs in areas such as immunology and oncology. By harnessing the power of the immune system, Gri Bio strives to deliver breakthrough treatments that can significantly impact patient outcomes and contribute to advancements in modern medicine.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	0.62	0.70	0.58	0.66	146,033	0.66
1/29/2025	0.61	0.64	0.60	0.63	122,801	0.63
1/28/2025	0.63	0.65	0.60	0.63	124,358	0.63
1/27/2025	0.66	0.66	0.61	0.64	219,285	0.64
1/24/2025	0.66	0.68	0.59	0.61	288,815	0.61
1/23/2025	0.67	0.70	0.65	0.69	125,225	0.69
1/22/2025	0.67	0.70	0.67	0.67	139,129	0.67
1/21/2025	0.74	0.74	0.67	0.69	171,416	0.69
1/17/2025	0.70	0.73	0.69	0.72	123,219	0.72
1/16/2025	0.75	0.75	0.68	0.71	187,984	0.71
1/15/2025	0.74	0.77	0.72	0.73	136,094	0.73
1/14/2025	0.74	0.76	0.72	0.75	179,220	0.75
1/13/2025	0.76	0.76	0.70	0.73	89,265	0.73
1/10/2025	0.74	0.77	0.74	0.76	151,645	0.76
1/08/2025	0.85	0.85	0.73	0.73	273,093	0.73
1/07/2025	0.85	0.85	0.80	0.83	71,279	0.83
1/06/2025	0.91	0.91	0.80	0.83	263,158	0.83
1/03/2025	0.86	0.92	0.84	0.91	338,927	0.91
1/02/2025	0.84	0.85	0.81	0.85	205,066	0.85
12/31/2024	0.80	0.00	0.83	0.83	0	0.83
12/30/2024	0.79	0.80	0.75	0.80	107,951	0.80
12/27/2024	0.79	0.82	0.71	0.78	215,906	0.78
12/26/2024	0.78	0.80	0.74	0.78	216,824	0.78
12/24/2024	0.72	0.78	0.71	0.77	71,795	0.77
12/23/2024	0.73	0.76	0.70	0.75	180,305	0.75
12/20/2024	0.77	0.79	0.74	0.74	234,644	0.74
12/19/2024	0.75	0.79	0.73	0.77	150,978	0.77
12/18/2024	0.77	0.80	0.75	0.75	189,031	0.75
12/17/2024	0.75	0.79	0.75	0.78	229,993	0.78
12/16/2024	0.81	0.84	0.76	0.77	272,812	0.77
12/13/2024	0.90	0.90	0.75	0.80	432,772	0.80
12/12/2024	0.95	0.98	0.83	0.85	481,053	0.85
12/11/2024	0.93	0.99	0.91	0.96	494,424	0.96
12/10/2024	0.89	0.95	0.85	0.93	707,870	0.93
12/09/2024	0.90	0.95	0.81	0.87	1,416,943	0.87
12/06/2024	0.67	0.82	0.67	0.79	867,758	0.79
12/05/2024	0.66	0.68	0.63	0.65	203,898	0.65
12/04/2024	0.66	0.69	0.65	0.68	120,420	0.68
12/03/2024	0.64	0.67	0.61	0.67	148,712	0.67
12/02/2024	0.66	0.71	0.62	0.65	354,086	0.65
11/29/2024	0.74	0.76	0.67	0.68	246,006	0.68
11/27/2024	0.72	0.77	0.72	0.76	175,272	0.76
11/26/2024	0.77	0.77	0.71	0.73	247,237	0.73
11/25/2024	0.67	0.74	0.67	0.74	233,557	0.74
11/22/2024	0.69	0.71	0.65	0.69	201,642	0.69
11/21/2024	0.64	0.70	0.63	0.69	314,006	0.69
11/20/2024	0.70	0.71	0.62	0.64	277,588	0.64
11/19/2024	0.67	0.73	0.66	0.69	229,962	0.69
11/18/2024	0.77	0.79	0.66	0.69	454,156	0.69
11/15/2024	0.73	0.90	0.72	0.77	662,509	0.77
11/14/2024	0.85	1.00	0.85	0.96	830,984	0.96
11/13/2024	0.87	0.92	0.85	0.88	372,632	0.88
11/12/2024	0.86	0.88	0.81	0.85	329,809	0.85
11/11/2024	0.86	0.88	0.80	0.84	455,752	0.84
11/08/2024	0.87	0.89	0.79	0.88	472,733	0.88
11/07/2024	0.96	0.96	0.85	0.88	833,665	0.88
11/06/2024	0.94	0.96	0.91	0.95	596,002	0.95
11/05/2024	1.03	1.03	0.91	0.99	1,243,614	0.99
11/04/2024	1.20	1.24	0.95	1.04	4,038,994	1.04
11/01/2024	0.93	1.35	0.92	1.10	33,683,085	1.10
10/31/2024	0.79	1.11	0.73	0.88	7,548,192	0.88