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 (%)
Apr 30, 2021 4.830 4.875 4.700 4.740 271,000 -0.12(-2.47%)
Apr 29, 2021 5.070 5.070 4.750 4.860 231,518 -0.13(-2.61%)
Apr 28, 2021 4.930 5.040 4.740 4.990 264,388 +0.10(+2.04%)
Apr 27, 2021 4.920 5.130 4.800 4.890 430,207 -0.01(-0.20%)
Apr 26, 2021 4.650 5.220 4.650 4.900 609,148 +0.22(+4.70%)
Apr 23, 2021 4.800 5.040 4.660 4.680 652,500 -0.13(-2.70%)
Apr 22, 2021 4.710 4.950 4.590 4.810 394,979 +0.10(+2.12%)
Apr 21, 2021 4.460 4.800 4.460 4.710 308,438 +0.19(+4.20%)
Apr 20, 2021 5.000 5.070 4.400 4.520 625,072 -0.46(-9.24%)
Apr 19, 2021 4.720 5.420 4.610 4.980 1,034,530 +0.23(+4.84%)
Apr 16, 2021 4.720 4.830 4.440 4.750 510,600 +0.07(+1.50%)
Apr 15, 2021 4.840 4.890 4.610 4.680 296,902 -0.12(-2.50%)
Apr 14, 2021 4.650 4.930 4.620 4.800 407,213 +0.09(+1.91%)
Apr 13, 2021 4.600 4.980 4.460 4.710 1,215,852 -0.04(-0.84%)
Apr 12, 2021 5.290 5.320 4.620 4.750 1,113,051 -0.58(-10.88%)
Apr 09, 2021 5.320 5.400 5.120 5.330 749,900 -0.03(-0.56%)
Apr 08, 2021 5.510 5.520 5.220 5.360 720,583 -0.09(-1.65%)
Apr 07, 2021 5.820 5.980 5.330 5.450 1,391,654 -0.39(-6.68%)
Apr 06, 2021 5.580 6.280 5.380 5.840 2,819,283 +0.20(+3.55%)
Apr 05, 2021 5.540 5.800 5.350 5.640 844,028 +0.12(+2.17%)
Apr 01, 2021 5.600 5.740 5.280 5.520 1,306,600 -0.03(-0.54%)
Mar 31, 2021 5.590 5.770 5.330 5.550 736,785 -0.01(-0.18%)
Mar 30, 2021 5.550 5.730 5.120 5.560 1,359,667 -0.11(-1.94%)
Mar 29, 2021 5.950 6.150 5.630 5.670 869,584 -0.22(-3.74%)
Mar 26, 2021 6.250 6.400 5.810 5.890 825,500 -0.27(-4.38%)
Mar 25, 2021 5.920 6.380 5.720 6.160 499,943 +0.08(+1.32%)
Mar 24, 2021 7.200 7.270 6.010 6.080 1,349,176 -1.06(-14.85%)
Mar 23, 2021 7.480 7.620 7.070 7.140 534,594 -0.31(-4.16%)
Mar 22, 2021 7.680 7.770 7.400 7.450 414,371 -0.21(-2.74%)
Mar 19, 2021 7.550 7.740 7.360 7.660 457,500 +0.19(+2.54%)
Mar 18, 2021 7.700 7.890 7.360 7.470 559,931 -0.35(-4.48%)
Mar 17, 2021 7.960 8.090 7.600 7.820 606,215 -0.29(-3.58%)
Mar 16, 2021 8.630 8.650 7.750 8.110 849,210 -0.38(-4.48%)
Mar 15, 2021 8.340 8.720 8.110 8.490 894,882 +0.24(+2.91%)
Mar 12, 2021 7.530 8.300 7.520 8.250 1,004,100 +0.25(+3.12%)
Mar 11, 2021 7.550 8.500 7.210 8.000 3,017,427 +0.59(+7.96%)
Mar 10, 2021 7.560 8.000 7.350 7.410 3,025,838 +0.21(+2.92%)
Mar 09, 2021 11.00 11.00 7.000 7.200 4,168,545 -7.55(-51.19%)
Mar 08, 2021 16.00 16.82 14.50 14.75 85,019 -1.10(-6.94%)
Mar 05, 2021 16.20 16.65 15.32 15.85 58,700 -0.37(-2.28%)
Mar 04, 2021 17.85 17.85 16.01 16.22 100,528 -1.69(-9.44%)
Mar 03, 2021 18.45 18.77 17.63 17.91 48,444 -0.74(-3.97%)
Mar 02, 2021 19.50 20.35 18.16 18.65 56,157 -0.63(-3.27%)
Mar 01, 2021 20.28 20.95 18.81 19.28 81,230 -0.80(-3.98%)
Feb 26, 2021 20.65 21.19 19.47 20.08 34,800 -0.55(-2.67%)
Feb 25, 2021 22.20 22.20 20.56 20.63 37,359 -0.90(-4.18%)
Feb 24, 2021 21.27 22.30 20.27 21.53 33,840 +0.63(+3.01%)
Feb 23, 2021 20.55 21.23 19.97 20.90 60,605 -0.62(-2.88%)
Feb 22, 2021 23.49 23.86 21.49 21.52 71,966 -1.91(-8.15%)
Feb 19, 2021 24.97 25.97 22.53 23.43 56,300 -1.50(-6.02%)
Feb 18, 2021 26.43 26.63 24.83 24.93 45,521 -1.80(-6.73%)
Feb 17, 2021 27.75 28.00 25.85 26.73 61,731 -0.60(-2.20%)
Feb 16, 2021 29.22 29.45 27.20 27.33 41,827 -1.97(-6.72%)
Feb 12, 2021 29.63 30.20 29.01 29.30 19,800 -0.61(-2.04%)
Feb 11, 2021 31.00 31.15 29.15 29.91 34,025 -0.93(-3.02%)
Feb 10, 2021 31.99 31.99 30.60 30.84 23,517 -0.92(-2.90%)
Feb 09, 2021 31.30 32.00 31.05 31.76 29,354 +0.52(+1.66%)
Feb 08, 2021 30.64 31.55 30.50 31.24 25,883 +0.22(+0.71%)
Feb 05, 2021 31.56 31.75 30.86 31.02 15,300 -0.63(-1.99%)
Feb 04, 2021 30.65 32.00 29.57 31.65 114,285 +1.00(+3.26%)
Feb 03, 2021 30.95 31.56 30.48 30.65 22,337 -0.27(-0.87%)
Feb 02, 2021 31.47 31.50 30.30 30.92 37,973 -0.24(-0.77%)
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.