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 (%)
Sep 30, 2021 3.200 3.430 3.160 3.320 219,493 +0.14(+4.40%)
Sep 29, 2021 3.410 3.424 3.160 3.180 293,961 -0.26(-7.56%)
Sep 28, 2021 3.650 3.674 3.385 3.440 316,162 -0.21(-5.75%)
Sep 27, 2021 3.650 3.770 3.610 3.650 149,186 +0.00(+0.00%)
Sep 24, 2021 3.740 3.750 3.590 3.650 99,413 -0.08(-2.14%)
Sep 23, 2021 3.560 3.750 3.520 3.730 144,654 +0.17(+4.78%)
Sep 22, 2021 3.540 3.620 3.470 3.560 200,595 +0.02(+0.56%)
Sep 21, 2021 3.720 3.790 3.500 3.540 232,625 -0.13(-3.54%)
Sep 20, 2021 3.500 3.790 3.500 3.670 372,482 +0.17(+4.86%)
Sep 17, 2021 3.690 3.730 3.500 3.500 241,998 -0.17(-4.63%)
Sep 16, 2021 3.660 3.770 3.600 3.670 82,002 +0.03(+0.82%)
Sep 15, 2021 3.620 3.716 3.620 3.640 88,677 +0.03(+0.83%)
Sep 14, 2021 3.840 3.920 3.590 3.610 144,914 -0.23(-5.99%)
Sep 13, 2021 3.890 4.000 3.800 3.840 78,556 -0.08(-2.04%)
Sep 10, 2021 3.860 4.080 3.810 3.920 112,544 +0.04(+1.03%)
Sep 09, 2021 3.800 3.950 3.750 3.880 89,745 +0.02(+0.52%)
Sep 08, 2021 4.070 4.080 3.720 3.860 165,255 -0.20(-4.93%)
Sep 07, 2021 3.990 4.150 3.970 4.060 193,417 +0.13(+3.44%)
Sep 03, 2021 4.240 4.280 3.860 3.925 669,513 -0.46(-10.59%)
Sep 02, 2021 4.400 4.450 4.270 4.390 178,499 -0.04(-0.90%)
Sep 01, 2021 4.400 4.500 4.240 4.430 203,785 +0.05(+1.14%)
Aug 31, 2021 4.290 4.380 4.100 4.380 217,243 +0.13(+3.06%)
Aug 30, 2021 4.270 4.270 4.040 4.250 199,825 -0.02(-0.47%)
Aug 27, 2021 3.820 4.270 3.809 4.270 521,068 +0.41(+10.62%)
Aug 26, 2021 3.867 3.962 3.793 3.860 105,866 -0.01(-0.26%)
Aug 25, 2021 3.820 3.970 3.721 3.870 145,994 +0.10(+2.65%)
Aug 24, 2021 3.710 3.850 3.680 3.770 102,076 +0.04(+1.07%)
Aug 23, 2021 3.490 3.747 3.482 3.730 248,529 +0.21(+5.97%)
Aug 20, 2021 3.550 3.640 3.480 3.520 141,637 -0.03(-0.85%)
Aug 19, 2021 3.650 3.850 3.545 3.550 224,697 -0.12(-3.27%)
Aug 18, 2021 3.660 3.880 3.610 3.670 115,961 +0.00(+0.00%)
Aug 17, 2021 3.730 3.790 3.551 3.670 187,073 -0.06(-1.61%)
Aug 16, 2021 3.800 3.930 3.700 3.730 224,832 -0.13(-3.37%)
Aug 13, 2021 3.880 3.990 3.770 3.860 170,910 -0.06(-1.53%)
Aug 12, 2021 3.840 4.000 3.710 3.920 333,309 +0.08(+2.08%)
Aug 11, 2021 3.980 4.000 3.820 3.840 177,834 -0.15(-3.76%)
Aug 10, 2021 4.150 4.170 3.950 3.990 237,678 -0.12(-2.92%)
Aug 09, 2021 4.120 4.230 4.070 4.110 130,990 +0.04(+0.98%)
Aug 06, 2021 4.190 4.210 4.020 4.070 126,033 -0.10(-2.40%)
Aug 05, 2021 4.000 4.280 3.967 4.170 799,702 +0.18(+4.51%)
Aug 04, 2021 3.990 4.045 3.920 3.990 117,692 +0.03(+0.76%)
Aug 03, 2021 4.090 4.090 3.920 3.960 153,242 -0.16(-3.88%)
Aug 02, 2021 4.170 4.170 3.970 4.120 177,368 -0.04(-0.96%)
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%)
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.