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 29, 2022 0.9400 1.000 0.9000 0.9600 87,054 -0.02(-2.06%)
Jul 28, 2022 0.9285 1.020 0.9285 0.9802 104,138 -0.01(-1.49%)
Jul 27, 2022 0.9799 1.000 0.9608 0.9950 67,901 +0.01(+0.51%)
Jul 26, 2022 1.009 1.009 0.9000 0.9900 58,145 +0.01(+0.67%)
Jul 25, 2022 0.9700 1.010 0.9604 0.9834 38,315 -0.00(-0.04%)
Jul 22, 2022 1.040 1.050 0.9750 0.9838 50,245 -0.01(-1.13%)
Jul 21, 2022 1.035 1.035 0.9700 0.9950 38,722 -0.02(-1.49%)
Jul 20, 2022 1.050 1.050 1.000 1.010 47,526 -0.03(-2.88%)
Jul 19, 2022 1.070 1.070 0.9900 1.040 33,316 +0.04(+4.00%)
Jul 18, 2022 1.050 1.050 0.9500 1.000 290,403 -0.03(-2.91%)
Jul 15, 2022 1.060 1.070 0.9769 1.030 210,169 -0.06(-5.19%)
Jul 14, 2022 1.080 1.110 1.060 1.086 15,405 -0.01(-1.24%)
Jul 13, 2022 1.110 1.120 1.080 1.100 38,737 -0.01(-0.90%)
Jul 12, 2022 1.070 1.110 1.070 1.110 33,775 +0.04(+3.74%)
Jul 11, 2022 1.180 1.180 1.070 1.070 78,256 -0.11(-9.32%)
Jul 08, 2022 1.190 1.200 1.113 1.180 274,859 +0.05(+4.42%)
Jul 07, 2022 1.000 1.160 0.9900 1.130 388,587 +0.14(+14.14%)
Jul 06, 2022 1.040 1.060 0.9900 0.9900 90,551 -0.06(-5.71%)
Jul 05, 2022 0.9800 1.080 0.9500 1.050 118,836 +0.07(+7.14%)
Jul 01, 2022 1.060 1.070 0.9800 0.9800 137,313 -0.11(-10.09%)
Jun 30, 2022 1.000 1.150 0.9900 1.090 217,031 -0.01(-0.91%)
Jun 29, 2022 1.000 1.110 0.9010 1.100 1,065,870 +0.00(+0.00%)
Jun 28, 2022 0.9300 1.450 0.9302 1.100 15,280,792 +0.27(+32.98%)
Jun 27, 2022 0.8750 0.8750 0.8175 0.8272 13,698 +0.00(+0.41%)
Jun 24, 2022 0.8300 0.8688 0.8200 0.8238 99,707 -0.02(-2.39%)
Jun 23, 2022 0.8300 0.8750 0.8230 0.8440 41,164 -0.01(-1.36%)
Jun 22, 2022 0.8800 0.9000 0.8290 0.8556 41,084 -0.04(-4.92%)
Jun 21, 2022 0.8250 0.8999 0.8250 0.8999 28,162 +0.07(+7.79%)
Jun 17, 2022 0.8708 0.8708 0.8100 0.8349 13,266 -0.03(-2.92%)
Jun 16, 2022 0.8400 0.9100 0.8100 0.8600 20,275 +0.05(+6.06%)
Jun 15, 2022 0.8240 0.9204 0.8001 0.8109 30,747 +0.03(+3.67%)
Jun 14, 2022 0.8200 0.8340 0.7797 0.7822 38,649 -0.03(-3.43%)
Jun 13, 2022 0.8900 0.8900 0.8000 0.8100 45,550 -0.07(-7.94%)
Jun 10, 2022 0.8950 0.9101 0.8700 0.8799 49,929 -0.00(-0.01%)
Jun 09, 2022 0.8935 0.9549 0.8800 0.8800 73,507 -0.04(-4.75%)
Jun 08, 2022 0.9557 0.9710 0.8715 0.9239 49,558 -0.02(-1.71%)
Jun 07, 2022 0.9850 0.9850 0.9000 0.9400 42,894 -0.04(-4.30%)
Jun 06, 2022 0.9600 1.000 0.9377 0.9822 14,989 +0.01(+0.94%)
Jun 03, 2022 0.9740 1.010 0.9500 0.9731 11,355 -0.01(-1.11%)
Jun 02, 2022 0.9301 1.010 0.9301 0.9840 32,415 +0.06(+6.96%)
Jun 01, 2022 0.9792 1.020 0.8999 0.9200 28,249 -0.06(-5.69%)
May 31, 2022 0.9200 1.020 0.8839 0.9755 46,635 +0.07(+8.10%)
May 27, 2022 0.8400 0.9500 0.8300 0.9024 50,673 +0.05(+6.16%)
May 26, 2022 0.8809 0.8840 0.8120 0.8500 35,439 +0.03(+3.16%)
May 25, 2022 0.8271 0.8654 0.8030 0.8240 31,100 -0.03(-3.06%)
May 24, 2022 0.8993 0.9000 0.8310 0.8500 12,882 +0.01(+1.14%)
May 23, 2022 0.9080 0.9080 0.8220 0.8404 11,468 +0.01(+1.01%)
May 20, 2022 0.8800 0.9332 0.8050 0.8320 33,164 -0.07(-7.67%)
May 19, 2022 0.8972 0.9361 0.8890 0.9011 17,391 +0.02(+2.79%)
May 18, 2022 0.9100 0.9500 0.8580 0.8766 17,128 -0.03(-2.81%)
May 17, 2022 0.8800 0.9164 0.8134 0.9019 32,338 +0.01(+1.34%)
May 16, 2022 0.8900 0.9900 0.8447 0.8900 42,601 +0.06(+7.80%)
May 13, 2022 0.7500 0.9046 0.7500 0.8256 67,553 +0.06(+7.88%)
May 12, 2022 0.7800 0.8000 0.7200 0.7653 64,426 +0.01(+0.70%)
May 11, 2022 0.8200 0.8500 0.7330 0.7600 21,804 -0.05(-6.75%)
May 10, 2022 0.8820 0.8820 0.8100 0.8150 18,568 +0.00(+0.62%)
May 09, 2022 0.8645 0.9165 0.8000 0.8100 82,372 -0.09(-10.20%)
May 06, 2022 0.9938 0.9938 0.8875 0.9020 60,925 -0.04(-4.06%)
May 05, 2022 0.9800 1.000 0.9200 0.9402 96,844 -0.02(-1.65%)
May 04, 2022 1.033 1.055 0.9300 0.9560 130,473 -0.09(-8.27%)
May 03, 2022 1.050 1.080 1.030 1.042 35,814 -0.03(-2.60%)
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.