GRI
GRI Bio (GRI)
NASDAQ
$1.59+$0.17 (+11.97%)
Price as of Oct 22, 2026 7:57 PM EDT
  • $3.2M
    Market Cap
  • -97.52%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -24.23%
    Low Price$1.38
    High Price$2.15
  • 3 Months
    -2.65%
    Low Price$1.38
    High Price$2.88
  • 1 Year
    -97.52%
    Low Price$5.49
    High Price$5.55
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
1.46
1.47
1.39
1.42
-3.40%
102,330
10/21/2026
1.58
1.58
1.46
1.47
+0.68%
58,942
10/20/2026
1.45
1.54
1.45
1.46
+0.69%
46,895
10/19/2026
1.37
1.50
1.36
1.45
+5.07%
42,632
10/16/2026
1.49
1.56
1.37
1.38
-1.43%
51,127
10/15/2026
1.43
1.45
1.38
1.40
0.00%
28,564
10/14/2026
1.54
1.56
1.40
1.40
-9.68%
51,393
10/13/2026
1.60
1.60
1.52
1.55
-1.27%
35,262
10/12/2026
1.75
1.75
1.55
1.57
-9.77%
64,739
10/09/2026
1.71
1.76
1.70
1.74
+3.57%
21,335
10/08/2026
1.85
1.88
1.68
1.68
-9.19%
54,495
10/07/2026
1.88
1.92
1.85
1.85
-2.63%
32,665
10/06/2026
1.91
1.98
1.88
1.90
-0.52%
18,290
10/05/2026
2.04
2.04
1.88
1.91
-2.55%
84,651
10/02/2026
2.00
2.02
1.95
1.96
0.00%
41,482
10/01/2026
1.93
1.97
1.91
1.96
+1.55%
20,271
09/30/2026
2.05
2.05
1.92
1.93
-3.50%
35,434
09/29/2026
2.09
2.11
2.00
2.00
-4.76%
25,648
09/28/2026
2.07
2.25
2.00
2.10
+2.44%
118,257
09/25/2026
2.07
2.08
1.95
2.05
-1.91%
53,363
09/24/2026
2.13
2.18
2.03
2.09
-2.79%
31,481
09/23/2026
2.05
2.19
1.95
2.15
+4.88%
146,249
09/22/2026
1.96
2.06
1.93
2.05
+5.67%
106,996
09/21/2026
2.00
2.19
1.85
1.94
+0.52%
260,835
09/18/2026
1.86
1.96
1.77
1.93
+4.89%
114,254
09/17/2026
1.77
1.91
1.72
1.84
+1.66%
174,238
09/16/2026
1.81
1.85
1.75
1.81
-0.55%
48,011
09/15/2026
1.89
1.89
1.80
1.82
-3.70%
69,477
09/14/2026
1.86
1.97
1.86
1.89
-0.53%
105,313
09/11/2026
1.99
2.05
1.85
1.90
-2.06%
131,906
09/10/2026
1.79
2.00
1.78
1.94
+7.78%
214,312
09/09/2026
1.97
1.97
1.76
1.80
-10.00%
201,651
09/08/2026
2.61
2.67
1.90
2.00
-30.56%
729,690
09/04/2026
2.34
3.36
2.33
2.88
+25.76%
7,464,779
09/03/2026
2.08
2.50
2.01
2.29
+14.50%
1,605,476
09/02/2026
1.92
2.02
1.87
2.00
+4.71%
85,828
09/01/2026
1.90
1.98
1.84
1.91
-0.52%
42,453
08/31/2026
1.93
1.97
1.86
1.92
0.00%
51,893
08/28/2026
2.05
2.07
1.91
1.92
-7.25%
34,865
08/27/2026
1.82
2.10
1.82
2.07
+8.38%
78,643
08/26/2026
1.96
1.96
1.83
1.91
-2.55%
44,257
08/25/2026
1.80
1.98
1.79
1.96
+9.50%
127,507
08/24/2026
1.80
1.94
1.76
1.79
+8.48%
267,395
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