STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

CPI index for July on Wednesday expected to show slight moderation from last month's reading

Graybug Vision, Inc. (GRAY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

0.9600

+0.0100

(+1.05%)

As of 02:52PM EDT. Market open.

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	0.9500	1.0008	0.9300	0.9600	0.9600	143,968
Aug 05, 2022	0.9700	0.9700	0.9130	0.9500	0.9500	76,700
Aug 04, 2022	0.9500	0.9710	0.9000	0.9600	0.9600	338,800
Aug 03, 2022	0.9600	0.9900	0.9370	0.9550	0.9550	24,000
Aug 02, 2022	0.9660	1.0000	0.9000	0.9320	0.9320	53,400
Aug 01, 2022	0.9600	0.9800	0.9200	0.9660	0.9660	30,700
Jul 29, 2022	0.9380	1.0000	0.9000	0.9600	0.9600	87,100
Jul 28, 2022	0.9290	1.0200	0.9290	0.9800	0.9800	104,100
Jul 27, 2022	0.9800	1.0000	0.9610	0.9950	0.9950	67,900
Jul 26, 2022	1.0090	1.0090	0.9000	0.9900	0.9900	58,100
Jul 25, 2022	0.9700	1.0100	0.9600	0.9830	0.9830	38,300
Jul 22, 2022	1.0400	1.0500	0.9750	0.9840	0.9840	50,000
Jul 21, 2022	1.0350	1.0350	0.9700	0.9950	0.9950	38,700
Jul 20, 2022	1.0500	1.0500	1.0000	1.0100	1.0100	47,500
Jul 19, 2022	1.0700	1.0700	0.9900	1.0400	1.0400	33,300
Jul 18, 2022	1.0500	1.0500	0.9500	1.0000	1.0000	290,400
Jul 15, 2022	1.0600	1.0700	0.9770	1.0300	1.0300	210,200
Jul 14, 2022	1.0800	1.1100	1.0600	1.0860	1.0860	15,400
Jul 13, 2022	1.1100	1.1200	1.0800	1.1000	1.1000	38,700
Jul 12, 2022	1.0700	1.1100	1.0700	1.1100	1.1100	33,800
Jul 11, 2022	1.1800	1.1800	1.0700	1.0700	1.0700	78,300
Jul 08, 2022	1.1900	1.2000	1.1130	1.1800	1.1800	274,600
Jul 07, 2022	0.9950	1.1600	0.9900	1.1300	1.1300	388,600
Jul 06, 2022	1.0380	1.0600	0.9900	0.9900	0.9900	90,600
Jul 05, 2022	0.9800	1.0800	0.9500	1.0500	1.0500	118,800
Jul 01, 2022	1.0600	1.0700	0.9800	0.9800	0.9800	137,000
Jun 30, 2022	1.0000	1.1500	0.9900	1.0900	1.0900	217,100
Jun 29, 2022	1.0000	1.1100	0.9010	1.1000	1.1000	1,066,800
Jun 28, 2022	0.9300	1.4500	0.9300	1.1000	1.1000	15,267,600
Jun 27, 2022	0.8750	0.8750	0.8180	0.8270	0.8270	13,700
Jun 24, 2022	0.8300	0.8690	0.8200	0.8240	0.8240	99,600
Jun 23, 2022	0.8300	0.8750	0.8230	0.8440	0.8440	41,200
Jun 22, 2022	0.8800	0.9000	0.8290	0.8560	0.8560	42,100
Jun 21, 2022	0.8250	0.9000	0.8250	0.9000	0.9000	28,200
Jun 17, 2022	0.8710	0.8710	0.8100	0.8350	0.8350	13,300
Jun 16, 2022	0.8400	0.9100	0.8100	0.8600	0.8600	20,200
Jun 15, 2022	0.8240	0.9200	0.8000	0.8110	0.8110	30,800
Jun 14, 2022	0.8200	0.8340	0.7800	0.7820	0.7820	38,600
Jun 13, 2022	0.8900	0.8900	0.8000	0.8100	0.8100	45,600
Jun 10, 2022	0.8950	0.9100	0.8700	0.8800	0.8800	49,900
Jun 09, 2022	0.8940	0.9550	0.8800	0.8800	0.8800	73,500
Jun 08, 2022	0.9560	0.9710	0.8720	0.9240	0.9240	49,600
Jun 07, 2022	0.9850	0.9850	0.9000	0.9400	0.9400	42,900
Jun 06, 2022	0.9600	1.0000	0.9380	0.9820	0.9820	15,000
Jun 03, 2022	0.9740	1.0100	0.9500	0.9730	0.9730	11,400
Jun 02, 2022	0.9300	1.0100	0.9300	0.9840	0.9840	32,400
Jun 01, 2022	0.9790	1.0200	0.9000	0.9200	0.9200	28,200
May 31, 2022	0.9200	1.0200	0.8840	0.9760	0.9760	46,600
May 27, 2022	0.8400	0.9500	0.8300	0.9020	0.9020	50,700
May 26, 2022	0.8810	0.8840	0.8120	0.8500	0.8500	35,400
May 25, 2022	0.8270	0.8650	0.8030	0.8240	0.8240	31,100
May 24, 2022	0.8990	0.9000	0.8310	0.8500	0.8500	12,900
May 23, 2022	0.9080	0.9080	0.8220	0.8400	0.8400	11,500
May 20, 2022	0.8800	0.9330	0.8050	0.8320	0.8320	33,700
May 19, 2022	0.8970	0.9360	0.8890	0.9010	0.9010	17,400
May 18, 2022	0.9100	0.9500	0.8580	0.8770	0.8770	17,100
May 17, 2022	0.8800	0.9160	0.8130	0.9020	0.9020	33,300
May 16, 2022	0.8900	0.9900	0.8450	0.8900	0.8900	42,600
May 13, 2022	0.7500	0.9050	0.7500	0.8260	0.8260	67,600
May 12, 2022	0.7800	0.8000	0.7200	0.7650	0.7650	64,400
May 11, 2022	0.8200	0.8500	0.7330	0.7600	0.7600	21,700
May 10, 2022	0.8820	0.8820	0.8100	0.8150	0.8150	18,600
May 09, 2022	0.8650	0.9170	0.8000	0.8100	0.8100	82,300
May 06, 2022	0.9940	0.9940	0.8870	0.9020	0.9020	60,900
May 05, 2022	0.9800	1.0000	0.9200	0.9400	0.9400	96,800
May 04, 2022	1.0330	1.0550	0.9300	0.9560	0.9560	130,800
May 03, 2022	1.0500	1.0800	1.0300	1.0420	1.0420	35,800
May 02, 2022	1.0700	1.0700	1.0300	1.0700	1.0700	26,000
Apr 29, 2022	1.0400	1.0800	1.0400	1.0700	1.0700	11,400
Apr 28, 2022	1.0600	1.0700	1.0200	1.0500	1.0500	14,700
Apr 27, 2022	1.0200	1.1000	1.0200	1.0800	1.0800	20,700
Apr 26, 2022	1.2100	1.2100	1.0200	1.0300	1.0300	62,300
Apr 25, 2022	1.0700	1.1320	1.0700	1.0800	1.0800	24,000
Apr 22, 2022	1.1250	1.1400	1.0800	1.1000	1.1000	22,400
Apr 21, 2022	1.1000	1.1400	1.1000	1.1000	1.1000	18,700
Apr 20, 2022	1.1600	1.1800	1.1100	1.1300	1.1300	36,200
Apr 19, 2022	1.1400	1.1900	1.1300	1.1800	1.1800	25,800
Apr 18, 2022	1.1640	1.1800	1.1000	1.1500	1.1500	93,100
Apr 14, 2022	1.2100	1.2100	1.1430	1.1600	1.1600	14,300
Apr 13, 2022	1.1700	1.2200	1.1500	1.1800	1.1800	26,200
Apr 12, 2022	1.2230	1.2230	1.1500	1.1900	1.1900	35,100
Apr 11, 2022	1.2000	1.2570	1.1200	1.1400	1.1400	46,200
Apr 08, 2022	1.2400	1.2900	1.1700	1.2000	1.2000	20,900
Apr 07, 2022	1.1600	1.2100	1.1600	1.1700	1.1700	35,700
Apr 06, 2022	1.1520	1.2000	1.1400	1.1700	1.1700	26,400
Apr 05, 2022	1.1900	1.2400	1.1200	1.1700	1.1700	91,800
Apr 04, 2022	1.2500	1.2600	1.2300	1.2500	1.2500	20,000
Apr 01, 2022	1.2550	1.2760	1.2000	1.2100	1.2100	33,600
Mar 31, 2022	1.2750	1.2800	1.2300	1.2300	1.2300	15,200
Mar 30, 2022	1.2840	1.3200	1.2300	1.2900	1.2900	54,200
Mar 29, 2022	1.3200	1.3300	1.2100	1.2900	1.2900	58,200
Mar 28, 2022	1.3150	1.3200	1.2700	1.3050	1.3050	23,200
Mar 25, 2022	1.3700	1.3700	1.2700	1.3000	1.3000	42,700
Mar 24, 2022	1.3700	1.3700	1.3000	1.3400	1.3400	36,600
Mar 23, 2022	1.3950	1.4030	1.3500	1.3700	1.3700	19,800
Mar 22, 2022	1.4300	1.4600	1.3500	1.3800	1.3800	46,800
Mar 21, 2022	1.3100	1.5800	1.3070	1.3800	1.3800	108,700
Mar 18, 2022	1.2300	1.2960	1.2200	1.2800	1.2800	47,200
Mar 17, 2022	1.2500	1.2800	1.1900	1.2500	1.2500	83,200
Mar 16, 2022	1.1700	1.2200	1.1100	1.1800	1.1800	64,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,667.19+47.06(+0.24%)

S&P 5004,129.35-15.84(-0.38%)

DOW32,775.30-28.17(-0.09%)

CAD/USD0.7772+0.0038(+0.50%)

CRUDE OIL90.67+1.66(+1.86%)

BTC-CAD30,815.19+767.46(+2.55%)

STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

Graybug Vision, Inc. (GRAY)

S&P/TSX
19,667.19
+47.06(+0.24%)

S&P 500
4,129.35
-15.84(-0.38%)

DOW
32,775.30
-28.17(-0.09%)

CAD/USD
0.7772
+0.0038(+0.50%)

CRUDE OIL
90.67
+1.66(+1.86%)

BTC-CAD
30,815.19
+767.46(+2.55%)