Canada markets open in 5 hours 52 minutes

Graybug Vision, Inc. (GRAY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.6900+0.0400 (+6.15%)
At close: 03:58PM EST
0.7178 +0.03 (+4.03%)
After hours: 07:50PM EST
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.63000.71600.63000.69000.69004,000
Feb 07, 20230.61200.72000.61200.65000.650028,400
Feb 06, 20230.66000.69000.61300.64300.643036,800
Feb 03, 20230.69000.69000.65400.65400.654014,100
Feb 02, 20230.71000.74800.66000.70500.705029,800
Feb 01, 20230.66000.73000.66000.71000.710015,400
Jan 31, 20230.65500.69100.65500.68400.684010,600
Jan 30, 20230.70900.70900.65400.65500.655021,000
Jan 27, 20230.68100.72000.67500.68000.680012,700
Jan 26, 20230.75000.75000.68500.72400.724020,100
Jan 25, 20230.70000.75000.70000.75000.750015,300
Jan 24, 20230.70000.75000.70000.72000.720044,400
Jan 23, 20230.68200.72000.68000.71700.71702,400
Jan 20, 20230.68100.72000.68100.72000.720018,700
Jan 19, 20230.67600.72100.65100.68100.681020,300
Jan 18, 20230.68800.75000.68800.69400.694029,300
Jan 17, 20230.72000.75900.64100.73000.730062,800
Jan 13, 20230.62800.75000.62800.70000.700034,700
Jan 12, 20230.61300.70100.60000.67500.675022,100
Jan 11, 20230.61300.69800.61300.64100.641013,000
Jan 10, 20230.63900.65500.63000.63000.630019,400
Jan 09, 20230.64000.67400.62700.64000.640020,500
Jan 06, 20230.60200.70000.59400.64000.640016,100
Jan 05, 20230.55000.65200.55000.63000.63007,400
Jan 04, 20230.58000.65000.56000.65000.650047,900
Jan 03, 20230.52500.57500.49700.57000.570023,000
Dec 30, 20220.54900.54900.46500.50000.5000114,300
Dec 29, 20220.50500.50500.46000.48000.480011,800
Dec 28, 20220.55000.55900.47500.47500.475038,600
Dec 27, 20220.56700.56700.54000.54200.542011,500
Dec 23, 20220.50000.53000.50000.53000.530026,200
Dec 22, 20220.56000.56000.50000.50000.50009,900
Dec 21, 20220.54700.54700.45000.51800.518037,000
Dec 20, 20220.47100.51000.45500.46500.465052,000
Dec 19, 20220.53000.53000.47100.47100.471024,200
Dec 16, 20220.57000.57000.47700.51000.5100102,600
Dec 15, 20220.57200.59000.55000.55000.550018,300
Dec 14, 20220.58100.59300.57000.57000.570015,300
Dec 13, 20220.58100.59000.57000.57000.570070,900
Dec 12, 20220.68000.68000.58100.58100.581025,300
Dec 09, 20220.58000.60500.57000.58000.580043,800
Dec 08, 20220.59300.60400.58000.59000.590093,400
Dec 07, 20220.61000.62000.60000.60500.605020,800
Dec 06, 20220.62000.64000.60000.60300.603020,900
Dec 05, 20220.62000.65000.62000.62600.626017,800
Dec 02, 20220.61700.64400.61500.62000.620013,900
Dec 01, 20220.65000.65000.62100.63000.630028,600
Nov 30, 20220.60100.63000.60100.61900.619027,500
Nov 29, 20220.65700.65700.60000.60100.601055,800
Nov 28, 20220.65000.67400.62000.62600.626065,000
Nov 25, 20220.70000.70000.65500.67000.670028,100
Nov 23, 20220.72000.73000.66200.67000.6700233,000
Nov 22, 20220.78000.83500.63000.74500.7450671,800
Nov 21, 20220.94900.97000.94400.94500.9450122,800
Nov 18, 20220.94000.97000.94000.95000.95007,100
Nov 17, 20220.98401.00000.93500.98400.984027,600
Nov 16, 20220.96001.00000.93000.94600.946034,100
Nov 15, 20220.96000.99800.93000.95300.953045,200
Nov 14, 20221.00001.00000.96000.97000.97007,300
Nov 11, 20221.04001.04000.96100.97000.970039,000
Nov 10, 20221.03501.04000.99001.00001.000010,000
Nov 09, 20221.00001.00000.96500.99000.990050,600
Nov 08, 20221.03001.03000.94100.94100.94108,600
Nov 07, 20221.00001.01000.99901.01001.010029,200
Nov 04, 20220.99000.99000.95000.97700.977021,800
Nov 03, 20220.97000.98300.96000.97000.970035,900
Nov 02, 20221.00001.00000.97200.97500.97509,500
Nov 01, 20220.94801.03600.94801.00001.000023,200
Oct 31, 20220.98001.05000.95401.03001.030019,800
Oct 28, 20221.01001.03001.00001.00001.000091,000
Oct 27, 20220.96001.05700.96001.04001.040055,600
Oct 26, 20221.00001.03000.95100.96000.960046,800
Oct 25, 20220.98001.00000.98000.98100.981017,000
Oct 24, 20221.00001.00000.94100.99000.990026,000
Oct 21, 20220.97000.98500.95000.96500.965016,300
Oct 20, 20221.01001.03000.99200.99400.994033,300
Oct 19, 20221.01001.01000.95000.97000.970032,600
Oct 18, 20220.92201.00000.92200.98500.985023,000
Oct 17, 20220.95000.98900.93500.95000.950055,100
Oct 14, 20220.96001.00000.95500.96300.963017,000
Oct 13, 20220.97000.97000.92700.94800.948033,000
Oct 12, 20220.96000.96000.93000.94900.949014,600
Oct 11, 20220.95400.96900.93500.95000.95006,900
Oct 10, 20220.96800.96900.94000.95000.950024,800
Oct 07, 20220.97000.97500.95000.95100.951024,600
Oct 06, 20221.00001.00800.94200.98000.980010,400
Oct 05, 20220.98601.00600.94000.96000.960036,100
Oct 04, 20221.00001.00000.94500.96100.961069,400
Oct 03, 20220.92501.03000.92100.96800.968021,100
Sept 30, 20220.91200.99000.91200.94000.940051,400
Sept 29, 20220.94500.99000.94500.95900.959011,500
Sept 28, 20220.93000.99000.93000.97000.970057,100
Sept 27, 20220.96000.99000.91700.93100.931048,700
Sept 26, 20220.96501.03000.96000.98200.982015,800
Sept 23, 20220.99801.01000.95000.99500.995087,000
Sept 22, 20221.04001.05000.95000.97000.970085,200
Sept 21, 20221.01901.07000.98801.03001.030043,700
Sept 20, 20221.02001.03001.02001.03001.03007,500
Sept 19, 20221.06001.08301.00001.06001.060076,600
Sept 16, 20221.06001.13001.05001.05001.050082,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...