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 (%)
Mar 20, 2023 0 +0.00(+0.00%)
Mar 17, 2023 0.4900 0.5000 0.4402 0.4404 123,100 -0.06(-11.23%)
Mar 16, 2023 0.5102 0.5102 0.4840 0.4961 15,135 -0.01(-2.34%)
Mar 15, 2023 0.4809 0.5370 0.4809 0.5080 11,992 +0.02(+3.67%)
Mar 14, 2023 0.5200 0.5400 0.4900 0.4900 31,930 -0.02(-4.02%)
Mar 13, 2023 0.5200 0.5350 0.5098 0.5105 20,733 -0.03(-5.46%)
Mar 10, 2023 0.5265 0.5499 0.5005 0.5400 8,442 -0.01(-1.80%)
Mar 09, 2023 0.5900 0.5900 0.5465 0.5499 34,407 -0.04(-6.78%)
Mar 08, 2023 0.5810 0.5999 0.5800 0.5899 25,402 +0.01(+1.69%)
Mar 07, 2023 0.5400 0.6000 0.5400 0.5801 7,476 -0.02(-3.30%)
Mar 06, 2023 0.6000 0.6000 0.5701 0.5999 14,691 +0.02(+3.15%)
Mar 03, 2023 0.5201 0.6000 0.5201 0.5816 19,817 +0.03(+4.87%)
Mar 02, 2023 0.5300 0.5546 0.5253 0.5546 14,812 -0.00(-0.09%)
Mar 01, 2023 0.5500 0.6300 0.5500 0.5551 39,820 +0.01(+0.93%)
Feb 28, 2023 0.5707 0.5707 0.5405 0.5500 19,605 -0.02(-3.51%)
Feb 27, 2023 0.5700 0.5772 0.5364 0.5700 16,472 -0.03(-4.59%)
Feb 24, 2023 0.6146 0.6199 0.5110 0.5974 36,921 -0.02(-2.80%)
Feb 23, 2023 0.6101 0.6399 0.6086 0.6146 15,959 -0.01(-1.03%)
Feb 22, 2023 0.6300 0.6600 0.6100 0.6210 53,776 -0.01(-1.49%)
Feb 21, 2023 0.6350 0.6600 0.6275 0.6304 19,065 +0.00(+0.46%)
Feb 17, 2023 0.6401 0.6401 0.6100 0.6275 12,498 -0.01(-1.18%)
Feb 16, 2023 0.6100 0.6616 0.6100 0.6350 13,215 -0.04(-6.25%)
Feb 15, 2023 0.7000 0.7000 0.6399 0.6773 10,746 -0.01(-1.84%)
Feb 14, 2023 0.7000 0.7000 0.6500 0.6900 32,118 +0.03(+4.88%)
Feb 13, 2023 0.7093 0.7093 0.6543 0.6579 9,752 -0.04(-5.51%)
Feb 10, 2023 0.7100 0.7100 0.6900 0.6963 10,054 -0.01(-0.97%)
Feb 09, 2023 0.6912 0.7143 0.6912 0.7031 51,208 +0.01(+1.90%)
Feb 08, 2023 0.6300 0.7163 0.6299 0.6900 4,037 +0.04(+6.15%)
Feb 07, 2023 0.6121 0.7199 0.6121 0.6500 28,394 +0.01(+1.14%)
Feb 06, 2023 0.6600 0.6900 0.6129 0.6427 36,780 -0.01(-1.67%)
Feb 03, 2023 0.6898 0.6900 0.6536 0.6536 14,055 -0.05(-7.28%)
Feb 02, 2023 0.7100 0.7483 0.6603 0.7049 29,798 -0.01(-0.70%)
Feb 01, 2023 0.6601 0.7300 0.6601 0.7099 15,424 +0.03(+3.82%)
Jan 31, 2023 0.6550 0.6906 0.6550 0.6838 10,617 +0.03(+4.40%)
Jan 30, 2023 0.7088 0.7088 0.6535 0.6550 21,034 -0.03(-3.69%)
Jan 27, 2023 0.6811 0.7200 0.6751 0.6801 12,726 -0.04(-6.02%)
Jan 26, 2023 0.7500 0.7500 0.6847 0.7237 20,122 -0.03(-3.51%)
Jan 25, 2023 0.7000 0.7500 0.7000 0.7500 15,257 +0.03(+4.15%)
Jan 24, 2023 0.7000 0.7500 0.7000 0.7201 44,375 +0.00(+0.39%)
Jan 23, 2023 0.6818 0.7200 0.6801 0.7173 2,379 -0.00(-0.33%)
Jan 20, 2023 0.6810 0.7200 0.6810 0.7197 18,699 +0.04(+5.68%)
Jan 19, 2023 0.6763 0.7210 0.6505 0.6810 20,340 -0.01(-1.83%)
Jan 18, 2023 0.6882 0.7500 0.6882 0.6937 29,321 -0.04(-4.97%)
Jan 17, 2023 0.7204 0.7589 0.6411 0.7300 62,791 +0.03(+4.29%)
Jan 13, 2023 0.6277 0.7500 0.6277 0.7000 34,729 +0.02(+3.70%)
Jan 12, 2023 0.6128 0.7008 0.6000 0.6750 22,130 +0.03(+5.30%)
Jan 11, 2023 0.6129 0.6977 0.6129 0.6410 12,313 +0.01(+1.76%)
Jan 10, 2023 0.6393 0.6550 0.6299 0.6299 18,967 -0.01(-1.59%)
Jan 09, 2023 0.6400 0.6741 0.6273 0.6401 20,534 +0.00(+0.02%)
Jan 06, 2023 0.6021 0.7000 0.5944 0.6400 16,112 +0.01(+1.59%)
Jan 05, 2023 0.5501 0.6520 0.5501 0.6300 7,397 -0.02(-3.08%)
Jan 04, 2023 0.5800 0.6500 0.5600 0.6500 47,876 +0.08(+14.04%)
Jan 03, 2023 0.5249 0.5750 0.4975 0.5700 23,001 +0.07(+14.00%)
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%)
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.