GRI
GRI Bio (GRI)
NASDAQ
$1.73+$0.08 (+4.55%)
Price as of Aug 21, 2026 7:19 PM EDT
  • $3.6M
    Market Cap
  • -95.79%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +9.27%
    Low Price$1.38
    High Price$2.20
  • 3 Months
    -25.00%
    Low Price$1.38
    High Price$2.32
  • 1 Year
    -95.79%
    Low Price$5.49
    High Price$5.55
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
1.71
1.73
1.65
1.65
-1.20%
83,147
08/20/2026
1.73
1.77
1.66
1.67
-3.47%
27,587
08/19/2026
1.75
1.79
1.69
1.73
+1.17%
61,642
08/18/2026
1.74
1.80
1.69
1.71
-1.16%
45,729
08/17/2026
1.67
1.75
1.61
1.73
+3.59%
57,052
08/14/2026
1.82
1.82
1.66
1.67
-5.65%
106,512
08/14/2026
-$0.91 Earnings
08/13/2026
1.90
1.90
1.71
1.77
-9.23%
184,217
08/12/2026
2.06
2.22
1.89
1.95
-11.36%
415,378
08/11/2026
1.86
2.55
1.75
2.20
+29.41%
6,540,550
08/10/2026
1.52
1.79
1.50
1.70
+15.65%
286,226
08/07/2026
1.55
1.55
1.41
1.47
-5.16%
32,651
08/06/2026
1.52
1.55
1.47
1.55
+1.31%
15,582
08/05/2026
1.60
1.61
1.53
1.53
-3.77%
22,601
08/04/2026
1.43
1.62
1.43
1.59
+10.42%
45,487
08/03/2026
1.45
1.47
1.42
1.44
+4.35%
22,016
07/31/2026
1.47
1.47
1.36
1.38
-2.13%
23,766
07/30/2026
1.48
1.49
1.39
1.41
-4.08%
28,092
07/29/2026
1.44
1.50
1.41
1.47
+2.80%
25,098
07/28/2026
1.42
1.44
1.40
1.43
+2.14%
24,295
07/27/2026
1.44
1.47
1.39
1.40
-3.45%
23,221
07/24/2026
1.52
1.52
1.41
1.45
-3.33%
29,825
07/23/2026
1.49
1.52
1.46
1.50
+1.35%
14,815
07/22/2026
1.51
1.57
1.46
1.48
-1.99%
23,352
07/21/2026
1.46
1.53
1.43
1.51
+2.72%
18,035
07/20/2026
1.51
1.51
1.42
1.47
-2.00%
28,837
07/17/2026
1.54
1.55
1.47
1.50
-2.60%
47,556
07/16/2026
1.65
1.65
1.53
1.54
-4.94%
14,873
07/15/2026
1.54
1.67
1.53
1.62
+3.18%
33,985
07/14/2026
1.67
1.67
1.53
1.57
-3.09%
66,415
07/13/2026
1.72
1.72
1.59
1.62
-6.90%
54,727
07/10/2026
1.80
1.81
1.70
1.74
-2.25%
26,802
07/09/2026
1.80
1.86
1.76
1.78
+0.56%
42,981
07/08/2026
1.82
1.82
1.75
1.77
-3.28%
19,135
07/07/2026
1.82
1.84
1.77
1.83
+1.10%
73,924
07/06/2026
1.81
1.86
1.80
1.81
-3.21%
49,684
07/02/2026
1.82
1.89
1.80
1.87
+5.06%
39,134
07/01/2026
1.77
1.84
1.70
1.78
+0.56%
46,826
06/30/2026
1.87
1.87
1.72
1.77
-4.84%
44,339
06/29/2026
1.90
1.90
1.81
1.86
+2.20%
29,621
06/26/2026
1.97
1.97
1.75
1.82
-7.14%
111,556
06/25/2026
1.87
1.99
1.84
1.96
+6.52%
88,160
06/24/2026
1.81
1.97
1.81
1.84
-1.08%
92,117
06/23/2026
1.85
1.89
1.72
1.86
-0.53%
49,763
06/22/2026
1.87
1.90
1.85
1.87
-0.53%
53,056
06/18/2026
2.11
2.16
1.81
1.88
-18.97%
642,792
06/17/2026
2.19
2.33
2.05
2.32
+6.91%
650,224
06/16/2026
2.26
2.27
2.16
2.17
-5.24%
17,758
06/15/2026
2.27
2.33
2.21
2.29
+1.78%
29,538
06/12/2026
2.33
2.33
2.20
2.25
-2.60%
51,046
06/11/2026
2.27
2.35
2.20
2.31
0.00%
71,744
06/10/2026
2.16
2.33
2.13
2.31
+5.00%
98,427
06/09/2026
2.30
2.30
2.11
2.20
+1.38%
73,675
06/08/2026
2.08
2.31
2.04
2.17
+8.50%
236,115
06/05/2026
2.09
2.10
1.99
2.00
-6.10%
17,420
06/04/2026
2.00
2.15
2.00
2.13
+5.97%
40,128
06/03/2026
2.00
2.10
1.97
2.01
0.00%
39,870
06/02/2026
2.06
2.09
1.99
2.01
-2.90%
31,981
06/01/2026
2.10
2.10
2.02
2.07
+0.49%
48,283
05/29/2026
2.14
2.15
2.05
2.06
-1.90%
31,725
05/28/2026
2.10
2.15
2.03
2.10
0.00%
44,887
05/27/2026
2.06
2.11
2.06
2.10
+2.94%
79,965
05/26/2026
2.15
2.15
1.98
2.04
-0.97%
31,713
05/22/2026
2.20
2.25
2.06
2.06
-6.36%
31,448
05/21/2026
2.20
2.25
2.15
2.20
0.00%
24,428
05/20/2026
2.19
2.24
2.18
2.20
-1.35%
11,034
05/19/2026
2.14
2.23
2.09
2.23
+4.21%
13,579
05/18/2026
2.01
2.16
1.97
2.14
+5.42%
28,231
05/15/2026
2.14
2.16
2.03
2.03
-5.58%
22,254
05/14/2026
2.23
2.24
2.09
2.15
-4.87%
36,577
05/14/2026
-$1.61 Earnings
05/13/2026
2.24
2.27
2.23
2.26
-0.88%
9,014
05/12/2026
2.25
2.30
2.22
2.28
+0.88%
52,514
05/11/2026
2.22
2.29
2.22
2.26
+0.67%
20,087
05/08/2026
2.30
2.32
2.23
2.25
-0.22%
18,245
05/07/2026
2.39
2.39
2.22
2.25
-4.66%
14,833
05/06/2026
2.35
2.40
2.20
2.36
+0.85%
96,700
05/05/2026
2.35
2.38
2.28
2.34
+3.54%
31,146
05/04/2026
2.18
2.31
2.18
2.26
+3.67%
30,892
05/01/2026
2.25
2.28
2.17
2.18
+0.005%
24,722
04/30/2026
2.24
2.30
2.16
2.18
-2.25%
61,735
04/29/2026
2.27
2.28
2.16
2.23
-5.51%
38,998
04/28/2026
2.39
2.41
2.30
2.36
-0.84%
21,344
04/27/2026
2.37
2.45
2.32
2.38
+2.81%
55,109
04/24/2026
2.38
2.47
2.30
2.32
-3.94%
41,251
04/23/2026
2.54
2.55
2.33
2.41
-7.66%
57,673
04/22/2026
2.64
2.67
2.53
2.61
+3.57%
73,190
04/21/2026
2.55
2.67
2.50
2.52
+0.40%
73,038
04/20/2026
2.37
2.60
2.37
2.51
-1.57%
32,248
04/17/2026
2.52
2.62
2.52
2.55
+2.41%
37,955
04/16/2026
2.45
2.49
2.39
2.49
+0.81%
31,458
04/15/2026
2.39
2.55
2.39
2.47
+1.23%
53,459
04/14/2026
2.38
2.47
2.34
2.44
+1.67%
59,632
04/13/2026
2.40
2.45
2.11
2.40
-2.04%
107,761
04/10/2026
2.38
2.77
2.35
2.45
+3.81%
230,152
04/09/2026
2.43
2.43
2.28
2.36
-1.67%
100,152
04/08/2026
2.48
2.59
2.30
2.40
+4.35%
2,347,731
04/07/2026
2.34
2.43
2.14
2.30
-4.56%
13,745
04/06/2026
2.44
2.44
2.32
2.41
+1.26%
8,027
04/02/2026
2.39
2.41
2.29
2.38
+2.15%
11,505