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 (%)
Nov 30, 2022 0.6012 0.6301 0.6010 0.6188 27,497 +0.02(+2.96%)
Nov 29, 2022 0.6600 0.6573 0.6001 0.6010 55,808 -0.03(-3.99%)
Nov 28, 2022 0.6500 0.6737 0.6200 0.6260 65,021 -0.04(-6.57%)
Nov 25, 2022 0.7000 0.7000 0.6551 0.6700 28,092 +0.00(+0.00%)
Nov 23, 2022 0.7200 0.7300 0.6620 0.6700 233,134 -0.07(-10.07%)
Nov 22, 2022 0.7800 0.8346 0.6301 0.7450 670,525 -0.20(-21.17%)
Nov 21, 2022 0.9500 0.9699 0.9441 0.9451 3,224 -0.00(-0.52%)
Nov 18, 2022 0.9400 0.9700 0.9400 0.9500 7,130 -0.03(-3.42%)
Nov 17, 2022 0.9800 1.000 0.9350 0.9836 27,602 +0.04(+4.00%)
Nov 16, 2022 0.9600 1.000 0.9300 0.9458 34,084 -0.01(-0.70%)
Nov 15, 2022 0.9600 0.9977 0.9301 0.9525 44,765 -0.02(-1.79%)
Nov 14, 2022 0.9999 0.9999 0.9600 0.9699 7,354 -0.00(-0.01%)
Nov 11, 2022 1.040 1.040 0.9608 0.9700 38,999 -0.03(-3.00%)
Nov 10, 2022 1.030 1.040 0.9900 1.000 10,009 +0.01(+1.01%)
Nov 09, 2022 0.9999 0.9999 0.9650 0.9900 44,434 +0.05(+5.17%)
Nov 08, 2022 1.030 1.030 0.9413 0.9413 8,632 -0.07(-6.80%)
Nov 07, 2022 1.000 1.010 0.9987 1.010 29,162 +0.03(+3.43%)
Nov 04, 2022 0.9900 0.9900 0.9500 0.9765 21,833 +0.01(+0.67%)
Nov 03, 2022 0.9700 0.9833 0.9600 0.9700 35,879 -0.01(-0.51%)
Nov 02, 2022 1.000 1.000 0.9720 0.9750 9,535 -0.03(-2.50%)
Nov 01, 2022 0.9481 1.036 0.9481 1.000 23,173 -0.03(-2.91%)
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%)
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.