기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
GRI Bio Inc | GRI | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.4519 | 0.413 | 0.4519 | 0.42 | 0.4125 |
GRI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.41 | 0.4519 | 0.392 | 0.406392 | 125,844 | 0.01 | 2.44% |
1개월 | 0.5276 | 0.59 | 0.375 | 0.4405089 | 131,775 | -0.1076 | -20.39% |
3개월 | 0.7858 | 0.947 | 0.375 | 0.6738978 | 170,715 | -0.3658 | -46.55% |
6개월 | 7.77 | 8.1788 | 0.375 | 2.40 | 603,164 | -7.35 | -94.59% |
1년 | 41.37 | 49.28 | 0.375 | 3.65 | 341,168 | -40.95 | -98.98% |
3년 | 92.40 | 93.31 | 0.375 | 4.21 | 323,350 | -91.98 | -99.55% |
5년 | 92.40 | 93.31 | 0.375 | 4.21 | 323,350 | -91.98 | -99.55% |
GRI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.4125 | 0.0118 | 2.94% | 0.40 | 0.43 | 0.40 | 96,884 |
16 5월(5) 2024 | 0.4007 | -0.0048 | -1.18% | 0.415 | 0.417462 | 0.40 | 107,546 |
15 5월(5) 2024 | 0.4055 | -0.0025 | -0.61% | 0.41 | 0.430078 | 0.405 | 299,805 |
14 5월(5) 2024 | 0.408 | -0.002 | -0.49% | 0.395 | 0.42 | 0.395 | 81,567 |
11 5월(5) 2024 | 0.41 | 0.0008 | 0.20% | 0.41 | 0.4199 | 0.392 | 43,419 |
10 5월(5) 2024 | 0.4092 | 0.0191 | 4.90% | 0.40 | 0.42 | 0.39 | 163,556 |
09 5월(5) 2024 | 0.3901 | -0.0089 | -2.23% | 0.419 | 0.419 | 0.39 | 104,476 |
08 5월(5) 2024 | 0.399 | -0.01814 | -4.35% | 0.419 | 0.42 | 0.375 | 132,427 |
07 5월(5) 2024 | 0.417141 | 0.00714 | 1.74% | 0.4093 | 0.436 | 0.401 | 74,246 |
04 5월(5) 2024 | 0.41 | -0.019 | -4.43% | 0.445 | 0.45 | 0.4004 | 85,895 |
03 5월(5) 2024 | 0.429 | 0.0049 | 1.16% | 0.43 | 0.444 | 0.418 | 66,123 |
02 5월(5) 2024 | 0.4241 | -0.0044 | -1.03% | 0.423 | 0.443 | 0.41 | 89,042 |
01 5월(5) 2024 | 0.4285 | -0.0016 | -0.37% | 0.4489 | 0.4489 | 0.4208 | 38,868 |
30 4월(4) 2024 | 0.4301 | 0.0001 | 0.02% | 0.4301 | 0.4492 | 0.42 | 77,682 |
27 4월(4) 2024 | 0.43 | -0.0002 | -0.05% | 0.449 | 0.462 | 0.4202 | 62,259 |
26 4월(4) 2024 | 0.4302 | -0.0072 | -1.65% | 0.4243 | 0.442 | 0.4201 | 25,078 |
25 4월(4) 2024 | 0.4374 | -0.0095 | -2.13% | 0.4335 | 0.4525 | 0.4115 | 118,052 |
24 4월(4) 2024 | 0.4469 | -0.0131 | -2.85% | 0.4511 | 0.4755 | 0.425 | 143,359 |
23 4월(4) 2024 | 0.46 | -0.0679 | -12.86% | 0.5168 | 0.5299 | 0.421 | 390,994 |
20 4월(4) 2024 | 0.5279 | 0.0105 | 2.03% | 0.5276 | 0.59 | 0.508 | 434,218 |
19 4월(4) 2024 | 0.5174 | 0.0074 | 1.45% | 0.5175 | 0.5289 | 0.505 | 45,867 |
18 4월(4) 2024 | 0.51 | -0.0133 | -2.54% | 0.5204 | 0.5278 | 0.51 | 55,104 |