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 29, 2021 3.040 3.100 3.030 3.040 189,191 +0.00(+0.00%)
Oct 28, 2021 3.090 3.160 3.040 3.040 203,202 -0.06(-1.94%)
Oct 27, 2021 3.120 3.160 3.050 3.100 168,701 -0.05(-1.59%)
Oct 26, 2021 3.180 3.150 176,185 -0.06(-1.87%)
Oct 25, 2021 3.220 3.270 3.135 3.210 103,465 +0.04(+1.26%)
Oct 22, 2021 3.290 3.320 3.130 3.170 201,916 -0.22(-6.49%)
Oct 21, 2021 3.490 3.530 3.350 3.390 78,228 -0.13(-3.69%)
Oct 20, 2021 3.470 3.540 3.430 3.520 48,473 +0.04(+1.15%)
Oct 19, 2021 3.500 3.547 3.460 3.480 57,135 -0.08(-2.25%)
Oct 18, 2021 3.540 3.600 3.350 3.560 220,119 +0.02(+0.56%)
Oct 15, 2021 3.550 3.580 3.400 3.540 137,231 +0.01(+0.28%)
Oct 14, 2021 3.700 3.770 3.460 3.530 130,786 -0.07(-1.94%)
Oct 13, 2021 3.350 3.650 3.330 3.600 144,642 +0.21(+6.19%)
Oct 12, 2021 3.350 3.410 3.249 3.390 109,702 +0.04(+1.19%)
Oct 11, 2021 3.310 3.400 3.280 3.350 74,220 -0.01(-0.30%)
Oct 08, 2021 3.340 3.360 3.240 3.360 81,162 +0.01(+0.30%)
Oct 07, 2021 3.270 3.380 3.211 3.350 85,944 +0.07(+2.13%)
Oct 06, 2021 3.140 3.360 3.120 3.280 223,987 +0.06(+1.86%)
Oct 05, 2021 3.240 3.245 3.120 3.220 93,468 +0.00(+0.00%)
Oct 04, 2021 3.300 3.340 3.140 3.220 129,505 -0.09(-2.72%)
Oct 01, 2021 3.360 3.360 3.050 3.310 386,767 -0.01(-0.30%)
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%)
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.