Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graybug Vision Inc (NQ: GRAY )

5.500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 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 (%)
Dec 30, 2022 0.5486 0.5486 0.4645 0.5000 114,355 +0.02(+4.17%)
Dec 29, 2022 0.5051 0.5051 0.4602 0.4800 11,809 +0.01(+1.05%)
Dec 28, 2022 0.5500 0.5591 0.4750 0.4750 38,639 -0.07(-12.30%)
Dec 27, 2022 0.5670 0.5670 0.5400 0.5416 11,460 +0.01(+2.19%)
Dec 23, 2022 0.5000 0.5302 0.5000 0.5300 26,234 +0.03(+5.98%)
Dec 22, 2022 0.5600 0.5600 0.5000 0.5001 9,920 -0.02(-3.51%)
Dec 21, 2022 0.5500 0.5469 0.4501 0.5183 37,001 +0.05(+11.46%)
Dec 20, 2022 0.4710 0.5100 0.4549 0.4650 52,022 -0.01(-1.27%)
Dec 19, 2022 0.5300 0.5300 0.4710 0.4710 24,212 -0.04(-7.67%)
Dec 16, 2022 0.5704 0.5704 0.4767 0.5101 102,644 -0.04(-7.25%)
Dec 15, 2022 0.5716 0.5900 0.5500 0.5500 18,405 -0.02(-3.54%)
Dec 14, 2022 0.5810 0.5928 0.5700 0.5702 15,332 -0.00(-0.05%)
Dec 13, 2022 0.5811 0.5898 0.5700 0.5705 70,844 -0.01(-1.82%)
Dec 12, 2022 0.6800 0.6800 0.5811 0.5811 25,316 +0.00(+0.19%)
Dec 09, 2022 0.5800 0.6049 0.5701 0.5800 43,764 -0.01(-1.69%)
Dec 08, 2022 0.5930 0.6042 0.5800 0.5900 93,392 -0.02(-2.48%)
Dec 07, 2022 0.6101 0.6200 0.6000 0.6050 20,782 +0.00(+0.33%)
Dec 06, 2022 0.6200 0.6400 0.6000 0.6030 20,868 -0.02(-3.69%)
Dec 05, 2022 0.6200 0.6499 0.6200 0.6261 17,792 +0.01(+0.98%)
Dec 02, 2022 0.6200 0.6440 0.6150 0.6200 13,965 -0.01(-1.57%)
Dec 01, 2022 0.6500 0.6500 0.6210 0.6299 28,599 +0.01(+1.79%)
Nov 30, 2022 0.6012 0.6301 0.6010 0.6188 27,497 +0.02(+2.96%)
Nov 29, 2022 0.6600 0.6573 0.6001 0.6010 55,808 -0.03(-3.99%)
Nov 28, 2022 0.6500 0.6737 0.6200 0.6260 65,021 -0.04(-6.57%)
Nov 25, 2022 0.7000 0.7000 0.6551 0.6700 28,092 +0.00(+0.00%)
Nov 23, 2022 0.7200 0.7300 0.6620 0.6700 233,134 -0.07(-10.07%)
Nov 22, 2022 0.7800 0.8346 0.6301 0.7450 670,525 -0.20(-21.17%)
Nov 21, 2022 0.9500 0.9699 0.9441 0.9451 3,224 -0.00(-0.52%)
Nov 18, 2022 0.9400 0.9700 0.9400 0.9500 7,130 -0.03(-3.42%)
Nov 17, 2022 0.9800 1.000 0.9350 0.9836 27,602 +0.04(+4.00%)
Nov 16, 2022 0.9600 1.000 0.9300 0.9458 34,084 -0.01(-0.70%)
Nov 15, 2022 0.9600 0.9977 0.9301 0.9525 44,765 -0.02(-1.79%)
Nov 14, 2022 0.9999 0.9999 0.9600 0.9699 7,354 -0.00(-0.01%)
Nov 11, 2022 1.040 1.040 0.9608 0.9700 38,999 -0.03(-3.00%)
Nov 10, 2022 1.030 1.040 0.9900 1.000 10,009 +0.01(+1.01%)
Nov 09, 2022 0.9999 0.9999 0.9650 0.9900 44,434 +0.05(+5.17%)
Nov 08, 2022 1.030 1.030 0.9413 0.9413 8,632 -0.07(-6.80%)
Nov 07, 2022 1.000 1.010 0.9987 1.010 29,162 +0.03(+3.43%)
Nov 04, 2022 0.9900 0.9900 0.9500 0.9765 21,833 +0.01(+0.67%)
Nov 03, 2022 0.9700 0.9833 0.9600 0.9700 35,879 -0.01(-0.51%)
Nov 02, 2022 1.000 1.000 0.9720 0.9750 9,535 -0.03(-2.50%)
Nov 01, 2022 0.9481 1.036 0.9481 1.000 23,173 -0.03(-2.91%)
Oct 31, 2022 0.9800 1.050 0.9543 1.030 19,836 +0.03(+3.00%)
Oct 28, 2022 1.010 1.030 1.000 1.000 90,978 -0.04(-3.85%)
Oct 27, 2022 0.9600 1.057 0.9599 1.040 55,582 +0.08(+8.33%)
Oct 26, 2022 1.000 1.030 0.9512 0.9600 62,323 -0.02(-2.10%)
Oct 25, 2022 0.9795 1.000 0.9795 0.9806 16,990 -0.01(-0.93%)
Oct 24, 2022 1.000 1.000 0.9410 0.9898 25,985 +0.02(+2.57%)
Oct 21, 2022 0.9700 0.9850 0.9500 0.9650 16,336 -0.03(-2.90%)
Oct 20, 2022 1.010 1.030 0.9918 0.9938 33,287 +0.02(+2.45%)
Oct 19, 2022 1.010 1.010 0.9500 0.9700 32,581 -0.02(-1.52%)
Oct 18, 2022 0.9215 1.000 0.9215 0.9850 23,048 +0.04(+3.68%)
Oct 17, 2022 0.9500 0.9889 0.9350 0.9500 55,349 -0.01(-1.33%)
Oct 14, 2022 0.9599 1.000 0.9550 0.9628 17,031 +0.01(+1.53%)
Oct 13, 2022 0.9700 0.9700 0.9270 0.9483 33,007 -0.00(-0.11%)
Oct 12, 2022 0.9600 0.9600 0.9300 0.9493 14,640 -0.00(-0.07%)
Oct 11, 2022 0.9535 0.9690 0.9350 0.9500 6,885 +0.00(+0.00%)
Oct 10, 2022 0.9700 0.9688 0.9400 0.9500 24,817 -0.00(-0.13%)
Oct 07, 2022 0.9700 0.9749 0.9500 0.9512 24,551 -0.03(-2.93%)
Oct 06, 2022 1.000 1.008 0.9420 0.9799 10,385 +0.02(+2.06%)
Oct 05, 2022 0.9855 1.006 0.9400 0.9601 36,107 -0.00(-0.10%)
Oct 04, 2022 1.000 1.000 0.9454 0.9611 69,398 -0.01(-0.68%)
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.