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 (%)
Jul 30, 2021 4.100 4.160 4.030 4.160 184,982 +0.09(+2.21%)
Jul 29, 2021 4.290 4.300 4.030 4.070 109,851 -0.17(-4.01%)
Jul 28, 2021 4.100 4.330 4.080 4.240 240,605 +0.13(+3.16%)
Jul 27, 2021 4.140 4.280 4.010 4.110 203,128 -0.18(-4.20%)
Jul 26, 2021 4.160 4.290 4.060 4.290 341,592 +0.16(+3.87%)
Jul 23, 2021 4.420 4.420 4.070 4.130 231,577 -0.29(-6.56%)
Jul 22, 2021 4.560 4.580 4.370 4.420 187,345 -0.13(-2.86%)
Jul 21, 2021 4.230 4.580 4.210 4.550 314,124 +0.25(+5.81%)
Jul 20, 2021 4.270 4.370 4.170 4.300 229,036 +0.02(+0.47%)
Jul 19, 2021 4.130 4.380 4.010 4.280 375,610 +0.01(+0.23%)
Jul 16, 2021 4.320 4.410 4.172 4.270 216,043 -0.05(-1.16%)
Jul 15, 2021 4.200 4.340 4.160 4.320 303,921 +0.08(+1.89%)
Jul 14, 2021 4.260 4.300 4.150 4.240 248,742 +0.00(+0.00%)
Jul 13, 2021 4.530 4.600 4.190 4.240 477,254 -0.38(-8.23%)
Jul 12, 2021 4.630 4.680 4.450 4.620 295,522 +0.03(+0.65%)
Jul 09, 2021 4.550 4.680 4.360 4.590 398,703 +0.08(+1.77%)
Jul 08, 2021 4.170 4.580 4.130 4.510 624,724 +0.23(+5.37%)
Jul 07, 2021 4.670 4.720 4.200 4.280 1,084,969 -0.39(-8.35%)
Jul 06, 2021 4.830 4.870 4.610 4.670 688,812 -0.14(-2.91%)
Jul 02, 2021 5.070 5.140 4.710 4.810 1,285,545 -0.36(-6.96%)
Jul 01, 2021 5.530 5.560 4.980 5.170 1,957,622 -0.26(-4.79%)
Jun 30, 2021 5.940 6.050 5.410 5.430 1,996,704 -0.65(-10.69%)
Jun 29, 2021 5.880 6.200 5.380 6.080 4,383,259 -0.02(-0.33%)
Jun 28, 2021 5.390 7.060 5.360 6.100 22,264,664 +0.90(+17.31%)
Jun 25, 2021 5.100 5.240 4.907 5.200 1,680,914 +0.10(+1.96%)
Jun 24, 2021 5.140 5.440 5.000 5.100 1,401,745 +0.01(+0.20%)
Jun 23, 2021 5.000 5.212 4.880 5.090 991,776 +0.11(+2.21%)
Jun 22, 2021 5.140 5.150 4.851 4.980 902,289 -0.09(-1.78%)
Jun 21, 2021 5.070 5.350 4.700 5.070 1,597,600 +0.02(+0.40%)
Jun 18, 2021 5.450 5.670 5.000 5.050 2,201,657 -0.69(-12.02%)
Jun 17, 2021 4.910 6.000 4.780 5.740 13,928,729 +0.87(+17.86%)
Jun 16, 2021 5.020 5.140 4.700 4.870 1,996,067 -0.27(-5.25%)
Jun 15, 2021 5.150 5.290 4.800 5.140 4,050,667 +0.08(+1.58%)
Jun 14, 2021 5.480 5.690 4.910 5.060 4,285,741 -0.81(-13.80%)
Jun 11, 2021 6.570 6.970 5.000 5.870 24,035,496 +0.34(+6.15%)
Jun 10, 2021 4.600 5.950 4.500 5.530 18,982,494 +1.01(+22.35%)
Jun 09, 2021 5.000 5.030 4.430 4.520 1,803,172 -0.30(-6.22%)
Jun 08, 2021 4.400 5.090 4.310 4.820 4,209,792 +0.49(+11.32%)
Jun 07, 2021 4.180 4.430 4.070 4.330 583,907 +0.11(+2.61%)
Jun 04, 2021 4.490 4.550 4.130 4.220 959,367 -0.27(-6.01%)
Jun 03, 2021 4.030 4.900 3.960 4.490 2,963,200 +0.42(+10.32%)
Jun 02, 2021 4.070 4.150 3.900 4.070 323,265 +0.00(+0.00%)
Jun 01, 2021 4.020 4.150 3.850 4.070 275,681 +0.09(+2.26%)
May 28, 2021 3.830 4.080 3.820 3.980 433,724 +0.13(+3.38%)
May 27, 2021 3.750 4.180 3.710 3.850 885,584 +0.14(+3.77%)
May 26, 2021 3.500 3.770 3.500 3.710 1,301,451 +0.18(+5.10%)
May 25, 2021 3.570 3.620 3.510 3.530 160,562 -0.05(-1.40%)
May 24, 2021 3.660 3.757 3.450 3.580 371,255 -0.06(-1.65%)
May 21, 2021 3.800 3.816 3.630 3.640 244,478 -0.13(-3.45%)
May 20, 2021 3.730 3.820 3.650 3.770 228,072 +0.04(+1.07%)
May 19, 2021 3.610 3.750 3.530 3.730 245,478 +0.06(+1.63%)
May 18, 2021 3.640 3.840 3.610 3.670 259,526 +0.01(+0.27%)
May 17, 2021 3.570 3.710 3.500 3.660 265,062 +0.04(+1.10%)
May 14, 2021 3.610 3.770 3.430 3.620 1,228,730 +0.01(+0.28%)
May 13, 2021 3.940 4.040 3.600 3.610 971,457 -0.50(-12.17%)
May 12, 2021 4.350 4.630 4.015 4.110 1,730,822 -0.62(-13.11%)
May 11, 2021 4.080 4.960 3.950 4.730 1,726,817 +0.47(+11.03%)
May 10, 2021 4.500 4.500 4.030 4.260 726,671 -0.12(-2.74%)
May 07, 2021 4.300 4.490 4.230 4.380 611,155 +0.11(+2.58%)
May 06, 2021 4.350 4.580 3.960 4.270 2,104,335 -0.07(-1.61%)
May 05, 2021 4.490 4.490 4.320 4.340 295,747 -0.06(-1.36%)
May 04, 2021 4.580 4.610 4.320 4.400 277,746 -0.21(-4.56%)
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.