Skip to main content
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 (%)
Jan 31, 2022 1.270 1.380 1.350 72,449 +0.08(+6.30%)
Jan 28, 2022 1.290 1.330 1.230 1.270 134,481 -0.05(-3.79%)
Jan 27, 2022 1.450 1.460 1.300 1.320 33,650 -0.05(-3.65%)
Jan 26, 2022 1.410 1.491 1.360 1.370 53,812 -0.09(-6.16%)
Jan 25, 2022 1.350 1.468 1.320 1.460 60,630 +0.10(+7.35%)
Jan 24, 2022 1.420 1.420 1.300 1.360 142,017 -0.06(-4.23%)
Jan 21, 2022 1.360 1.430 1.260 1.420 197,729 +0.06(+4.41%)
Jan 20, 2022 1.380 1.440 1.330 1.360 147,657 -0.02(-1.45%)
Jan 19, 2022 1.450 1.450 1.360 1.380 55,926 -0.04(-2.82%)
Jan 18, 2022 1.540 1.540 1.420 1.420 76,269 -0.13(-8.39%)
Jan 14, 2022 1.550 0 -0.01(-0.64%)
Jan 13, 2022 1.570 1.630 1.530 1.560 111,012 -0.01(-0.64%)
Jan 12, 2022 1.710 1.725 1.560 1.570 102,520 -0.04(-2.48%)
Jan 11, 2022 1.570 1.640 1.550 1.610 52,768 +0.04(+2.55%)
Jan 10, 2022 1.620 1.640 1.520 1.570 179,702 -0.06(-3.68%)
Jan 07, 2022 1.650 1.700 1.630 1.630 52,675 -0.01(-0.61%)
Jan 06, 2022 1.690 1.740 1.610 1.640 151,461 -0.04(-2.38%)
Jan 05, 2022 1.820 1.860 1.660 1.680 131,367 -0.16(-8.70%)
Jan 04, 2022 1.970 2.000 1.830 1.840 107,031 -0.09(-4.66%)
Jan 03, 2022 1.860 1.985 1.850 1.930 99,085 +0.10(+5.46%)
Dec 31, 2021 1.700 1.880 1.700 1.830 231,864 +0.08(+4.57%)
Dec 30, 2021 1.750 1.830 1.730 1.750 206,247 +0.01(+0.57%)
Dec 29, 2021 1.740 1.769 1.710 1.740 155,773 -0.04(-2.25%)
Dec 28, 2021 1.830 1.850 1.760 1.780 187,506 -0.07(-3.78%)
Dec 27, 2021 2.030 2.090 1.850 1.850 157,863 -0.20(-9.76%)
Dec 23, 2021 2.080 2.080 1.960 2.050 164,488 -0.01(-0.49%)
Dec 22, 2021 2.010 2.105 1.990 2.060 97,383 +0.03(+1.48%)
Dec 21, 2021 1.950 2.050 1.950 2.030 94,555 +0.05(+2.53%)
Dec 20, 2021 2.070 2.070 1.870 1.980 109,321 +0.01(+0.51%)
Dec 17, 2021 1.850 2.030 1.810 1.970 185,289 +0.09(+4.79%)
Dec 16, 2021 1.920 1.950 1.800 1.880 141,736 -0.01(-0.53%)
Dec 15, 2021 1.860 1.940 1.790 1.890 117,201 +0.02(+1.07%)
Dec 14, 2021 1.980 1.980 1.820 1.870 304,672 -0.18(-8.78%)
Dec 13, 2021 2.170 2.170 1.960 2.050 123,628 -0.12(-5.53%)
Dec 10, 2021 2.110 2.230 2.110 2.170 116,611 +0.08(+3.83%)
Dec 09, 2021 2.250 2.300 2.070 2.090 184,144 -0.19(-8.33%)
Dec 08, 2021 2.230 2.329 2.200 2.280 71,703 +0.06(+2.70%)
Dec 07, 2021 2.130 2.290 2.130 2.220 114,424 +0.09(+4.23%)
Dec 06, 2021 2.090 2.160 2.010 2.130 106,677 +0.03(+1.43%)
Dec 03, 2021 2.260 2.290 2.020 2.100 208,317 -0.16(-7.08%)
Dec 02, 2021 2.250 2.320 2.140 2.260 145,472 -0.03(-1.31%)
Dec 01, 2021 2.560 2.574 2.270 2.290 242,753 -0.27(-10.55%)
Nov 30, 2021 2.510 2.580 2.420 2.560 169,361 +0.01(+0.39%)
Nov 29, 2021 2.740 2.740 2.500 2.550 200,323 -0.15(-5.56%)
Nov 26, 2021 2.700 2.770 2.600 2.700 65,776 -0.09(-3.23%)
Nov 24, 2021 2.710 2.790 2.610 2.790 113,165 +0.08(+2.95%)
Nov 23, 2021 2.930 2.930 2.710 2.710 137,343 -0.22(-7.51%)
Nov 22, 2021 2.990 2.990 2.750 2.930 334,078 -0.08(-2.66%)
Nov 19, 2021 3.020 3.020 2.860 3.010 150,910 +0.01(+0.33%)
Nov 18, 2021 2.950 3.015 2.970 3.000 240,159 +0.05(+1.69%)
Nov 17, 2021 3.050 3.070 2.789 2.950 721,442 -0.10(-3.28%)
Nov 16, 2021 3.210 3.210 3.020 3.050 237,926 -0.16(-4.98%)
Nov 15, 2021 3.180 3.300 3.100 3.210 151,840 +0.07(+2.23%)
Nov 12, 2021 3.070 3.220 3.010 3.140 189,423 +0.02(+0.64%)
Nov 11, 2021 3.070 3.200 3.021 3.120 220,350 +0.05(+1.63%)
Nov 10, 2021 3.240 3.070 142,090 -0.11(-3.46%)
Nov 09, 2021 3.270 3.290 3.100 3.180 82,576 -0.08(-2.45%)
Nov 08, 2021 3.260 3.340 3.180 3.260 75,919 +0.00(+0.00%)
Nov 05, 2021 3.300 3.320 3.190 3.260 99,619 -0.03(-0.91%)
Nov 04, 2021 3.200 3.360 3.160 3.290 97,013 +0.07(+2.17%)
Nov 03, 2021 3.370 3.390 3.210 3.220 205,555 -0.12(-3.59%)
Nov 02, 2021 3.140 3.360 3.040 3.340 333,790 +0.22(+7.05%)
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.