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 (%)
Oct 31, 2022 0.9800 1.050 0.9543 1.030 19,836 +0.03(+3.00%)
Oct 28, 2022 1.010 1.030 1.000 1.000 90,978 -0.04(-3.85%)
Oct 27, 2022 0.9600 1.057 0.9599 1.040 55,582 +0.08(+8.33%)
Oct 26, 2022 1.000 1.030 0.9512 0.9600 62,323 -0.02(-2.10%)
Oct 25, 2022 0.9795 1.000 0.9795 0.9806 16,990 -0.01(-0.93%)
Oct 24, 2022 1.000 1.000 0.9410 0.9898 25,985 +0.02(+2.57%)
Oct 21, 2022 0.9700 0.9850 0.9500 0.9650 16,336 -0.03(-2.90%)
Oct 20, 2022 1.010 1.030 0.9918 0.9938 33,287 +0.02(+2.45%)
Oct 19, 2022 1.010 1.010 0.9500 0.9700 32,581 -0.02(-1.52%)
Oct 18, 2022 0.9215 1.000 0.9215 0.9850 23,048 +0.04(+3.68%)
Oct 17, 2022 0.9500 0.9889 0.9350 0.9500 55,349 -0.01(-1.33%)
Oct 14, 2022 0.9599 1.000 0.9550 0.9628 17,031 +0.01(+1.53%)
Oct 13, 2022 0.9700 0.9700 0.9270 0.9483 33,007 -0.00(-0.11%)
Oct 12, 2022 0.9600 0.9600 0.9300 0.9493 14,640 -0.00(-0.07%)
Oct 11, 2022 0.9535 0.9690 0.9350 0.9500 6,885 +0.00(+0.00%)
Oct 10, 2022 0.9700 0.9688 0.9400 0.9500 24,817 -0.00(-0.13%)
Oct 07, 2022 0.9700 0.9749 0.9500 0.9512 24,551 -0.03(-2.93%)
Oct 06, 2022 1.000 1.008 0.9420 0.9799 10,385 +0.02(+2.06%)
Oct 05, 2022 0.9855 1.006 0.9400 0.9601 36,107 -0.00(-0.10%)
Oct 04, 2022 1.000 1.000 0.9454 0.9611 69,398 -0.01(-0.68%)
Oct 03, 2022 0.9300 1.030 0.9212 0.9677 21,114 +0.03(+2.90%)
Sep 30, 2022 0.9121 0.9900 0.9121 0.9404 51,418 -0.02(-1.96%)
Sep 29, 2022 0.9448 0.9900 0.9448 0.9592 11,746 -0.01(-1.13%)
Sep 28, 2022 0.9300 0.9899 0.9300 0.9702 57,099 +0.04(+4.21%)
Sep 27, 2022 0.9600 0.9900 0.9165 0.9310 48,880 -0.05(-5.16%)
Sep 26, 2022 0.9700 1.030 0.9600 0.9817 15,797 -0.01(-1.34%)
Sep 23, 2022 0.9975 1.010 0.9500 0.9950 87,047 +0.03(+2.58%)
Sep 22, 2022 1.040 1.050 0.9500 0.9700 85,171 -0.06(-5.83%)
Sep 21, 2022 1.020 1.070 0.9876 1.030 43,759 +0.00(+0.00%)
Sep 20, 2022 1.020 1.030 1.020 1.030 7,462 -0.03(-2.83%)
Sep 19, 2022 1.060 1.083 1.000 1.060 76,640 +0.01(+0.95%)
Sep 16, 2022 1.060 1.130 1.050 1.050 82,939 -0.05(-4.55%)
Sep 15, 2022 1.100 1.130 1.076 1.100 39,760 +0.04(+3.77%)
Sep 14, 2022 1.140 1.140 1.050 1.060 59,860 -0.02(-1.85%)
Sep 13, 2022 1.120 1.149 1.050 1.080 169,586 -0.05(-4.42%)
Sep 12, 2022 1.050 1.169 1.020 1.130 191,711 +0.06(+5.84%)
Sep 09, 2022 1.100 1.100 1.012 1.068 129,337 +0.06(+5.70%)
Sep 08, 2022 1.020 1.100 1.000 1.010 216,823 +0.04(+4.12%)
Sep 07, 2022 0.9401 1.030 0.9303 0.9700 238,028 +0.03(+3.58%)
Sep 06, 2022 0.9500 0.9898 0.9341 0.9365 38,326 -0.03(-3.06%)
Sep 02, 2022 0.9700 0.9999 0.9250 0.9661 109,387 -0.00(-0.40%)
Sep 01, 2022 0.9901 0.9997 0.9500 0.9700 74,749 -0.03(-3.00%)
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%)
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.