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 (%)
Aug 31, 2022 1.000 1.038 0.9889 1.000 37,848 -0.01(-1.10%)
Aug 30, 2022 1.039 1.110 0.9945 1.011 117,234 -0.02(-1.83%)
Aug 29, 2022 1.000 1.050 0.9825 1.030 152,427 +0.03(+3.00%)
Aug 26, 2022 1.020 1.025 0.9700 1.000 142,563 -0.01(-1.48%)
Aug 25, 2022 1.050 1.050 1.000 1.015 47,152 +0.02(+2.49%)
Aug 24, 2022 1.050 1.080 0.9800 0.9903 679,495 -0.09(-8.31%)
Aug 23, 2022 0.9900 1.090 0.9600 1.080 990,340 +0.12(+11.92%)
Aug 22, 2022 0.9580 0.9900 0.9250 0.9650 59,143 -0.01(-0.52%)
Aug 19, 2022 0.9700 0.9890 0.9250 0.9700 91,739 -0.01(-0.57%)
Aug 18, 2022 0.9900 0.9890 0.9610 0.9756 99,266 +0.00(+0.46%)
Aug 17, 2022 1.000 0.9985 0.9701 0.9711 69,453 -0.02(-1.93%)
Aug 16, 2022 0.9400 1.070 0.9300 0.9902 421,582 +0.04(+4.23%)
Aug 15, 2022 0.9600 0.9941 0.9225 0.9500 244,831 -0.03(-3.06%)
Aug 12, 2022 0.9700 1.010 0.9500 0.9800 219,815 -0.02(-1.98%)
Aug 11, 2022 1.020 1.030 0.9500 0.9998 280,723 -0.01(-1.01%)
Aug 10, 2022 1.030 1.170 0.9901 1.010 1,784,423 -0.16(-13.68%)
Aug 09, 2022 0.9900 1.440 0.9386 1.170 13,119,206 +0.20(+20.97%)
Aug 08, 2022 0.9500 1.001 0.9251 0.9672 160,688 +0.02(+1.81%)
Aug 05, 2022 0.9700 0.9700 0.9125 0.9500 77,552 -0.01(-1.04%)
Aug 04, 2022 0.9500 0.9705 0.9000 0.9600 338,783 +0.01(+0.52%)
Aug 03, 2022 0.9600 0.9900 0.9371 0.9550 24,042 +0.02(+2.47%)
Aug 02, 2022 0.9660 0.9998 0.9000 0.9320 53,434 -0.03(-3.48%)
Aug 01, 2022 0.9600 0.9800 0.9200 0.9656 30,717 +0.01(+0.58%)
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%)
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.