GRI
GRI Bio (GRI)
NASDAQ
$2.05+$0.04 (+2.19%)
Price as of Jun 03, 2026 6:27 PM EDT
  • $3.6M
    Market Cap
  • -94.68%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -11.06%
    Low Price$2.01
    High Price$2.36
  • 3 Months
    -16.25%
    Low Price$2.01
    High Price$2.94
  • 1 Year
    +38.62%
    Low Price$0.20
    High Price$5.55
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
2.40
2.42
2.33
2.33
+1.75%
16,705
03/31/2026
2.25
2.34
2.21
2.29
+1.33%
20,173
03/30/2026
2.28
2.37
2.12
2.26
-0.88%
30,325
03/27/2026
2.32
2.37
2.22
2.28
-0.87%
22,844
03/26/2026
2.38
2.40
2.28
2.30
-2.95%
24,098
03/25/2026
2.40
2.56
2.33
2.37
-2.47%
46,971
03/24/2026
2.48
2.51
2.37
2.43
-6.18%
27,281
03/23/2026
2.42
2.64
2.37
2.59
+9.75%
44,855
03/20/2026
2.62
2.64
2.36
2.36
-9.58%
50,696
03/19/2026
2.70
2.73
2.49
2.61
-1.51%
12,470
03/18/2026
2.58
2.75
2.47
2.65
+2.71%
52,063
03/17/2026
2.63
2.63
2.51
2.58
+1.18%
29,789
03/16/2026
2.55
2.64
2.48
2.55
+0.39%
34,754
03/13/2026
2.88
2.93
2.53
2.54
-13.01%
62,356
03/12/2026
2.95
2.95
2.75
2.92
-0.68%
50,279
03/11/2026
2.75
2.97
2.72
2.94
+6.91%
88,979
03/10/2026
2.49
2.75
2.43
2.75
+10.00%
72,051
03/09/2026
2.51
2.51
2.37
2.50
-2.53%
31,146
03/06/2026
2.36
2.60
2.36
2.57
+6.88%
40,290
03/05/2026
2.42
2.45
2.32
2.40
0.00%
19,636
03/04/2026
2.31
2.41
2.27
2.40
+5.26%
37,265
03/03/2026
2.46
2.49
2.26
2.28
-10.24%
46,925
03/02/2026
2.46
2.56
2.41
2.54
-0.39%
26,546
02/27/2026
2.59
2.66
2.53
2.55
-1.16%
57,168
02/26/2026
2.49
2.59
2.41
2.58
+3.61%
52,426
02/25/2026
2.37
2.51
2.35
2.49
+3.75%
46,259
02/24/2026
2.37
2.45
2.32
2.40
+3.00%
35,822
02/23/2026
2.45
2.54
2.25
2.33
-6.43%
66,936
02/20/2026
2.57
2.61
2.44
2.49
-2.35%
59,128
02/19/2026
2.65
2.65
2.48
2.55
+1.59%
44,789
02/18/2026
2.33
2.64
2.26
2.51
+8.66%
161,836
02/17/2026
2.26
2.41
2.17
2.31
0.00%
60,807
02/13/2026
2.25
2.36
2.23
2.31
+2.67%
33,312
02/12/2026
2.44
2.44
2.10
2.25
-5.86%
107,242
02/11/2026
2.45
2.47
2.30
2.39
0.00%
64,786
02/10/2026
2.42
2.53
2.36
2.39
-2.45%
158,457
02/09/2026
2.40
2.45
2.21
2.45
+2.51%
80,090
02/06/2026
2.23
2.50
2.23
2.39
+9.13%
163,646
02/05/2026
2.61
2.61
2.19
2.19
-17.05%
162,714
02/04/2026
2.50
2.73
2.26
2.64
+1.54%
3,327,256
02/03/2026
2.85
2.85
2.40
2.60
-9.09%
285,847
02/02/2026
3.22
3.24
2.71
2.86
-12.27%
253,603
01/30/2026
3.37
3.61
3.20
3.26
-1.81%
206,068
01/30/2026
-$0.53 Earnings
01/29/2026
3.67
3.71
3.16
3.32
-19.22%
549,715
01/28/2026
6.21
6.70
3.87
4.11
-22.74%
12,667,567
01/27/2026
5.31
5.44
4.96
5.32
-4.14%
533,984
01/26/2026
5.63
5.82
5.21
5.55
-1.53%
350,847
01/26/2026
1:28 Split
01/23/2026
5.61
6.06
5.47
5.64
+2.60%
1,899,230
01/22/2026
5.60
5.84
5.12
5.49
-12.02%
4,078,621
01/21/2026
6.16
6.37
5.98
6.24
-4.21%
2,514,608
01/20/2026
6.24
6.89
5.94
6.52
+4.63%
3,708,556
01/16/2026
7.06
7.06
6.16
6.23
-7.60%
1,029,161
01/15/2026
6.92
7.00
6.36
6.74
+1.22%
1,656,523
01/14/2026
6.22
7.56
6.03
6.66
+10.55%
1,890,135
01/13/2026
6.72
6.78
5.91
6.03
-11.07%
1,822,215