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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.6300	0.7160	0.6300	0.6900	0.6900	4,000
Feb 07, 2023	0.6120	0.7200	0.6120	0.6500	0.6500	28,400
Feb 06, 2023	0.6600	0.6900	0.6130	0.6430	0.6430	36,800
Feb 03, 2023	0.6900	0.6900	0.6540	0.6540	0.6540	14,100
Feb 02, 2023	0.7100	0.7480	0.6600	0.7050	0.7050	29,800
Feb 01, 2023	0.6600	0.7300	0.6600	0.7100	0.7100	15,400
Jan 31, 2023	0.6550	0.6910	0.6550	0.6840	0.6840	10,600
Jan 30, 2023	0.7090	0.7090	0.6540	0.6550	0.6550	21,000
Jan 27, 2023	0.6810	0.7200	0.6750	0.6800	0.6800	12,700
Jan 26, 2023	0.7500	0.7500	0.6850	0.7240	0.7240	20,100
Jan 25, 2023	0.7000	0.7500	0.7000	0.7500	0.7500	15,300
Jan 24, 2023	0.7000	0.7500	0.7000	0.7200	0.7200	44,400
Jan 23, 2023	0.6820	0.7200	0.6800	0.7170	0.7170	2,400
Jan 20, 2023	0.6810	0.7200	0.6810	0.7200	0.7200	18,700
Jan 19, 2023	0.6760	0.7210	0.6510	0.6810	0.6810	20,300
Jan 18, 2023	0.6880	0.7500	0.6880	0.6940	0.6940	29,300
Jan 17, 2023	0.7200	0.7590	0.6410	0.7300	0.7300	62,800
Jan 13, 2023	0.6280	0.7500	0.6280	0.7000	0.7000	34,700
Jan 12, 2023	0.6130	0.7010	0.6000	0.6750	0.6750	22,100
Jan 11, 2023	0.6130	0.6980	0.6130	0.6410	0.6410	13,000
Jan 10, 2023	0.6390	0.6550	0.6300	0.6300	0.6300	19,400
Jan 09, 2023	0.6400	0.6740	0.6270	0.6400	0.6400	20,500
Jan 06, 2023	0.6020	0.7000	0.5940	0.6400	0.6400	16,100
Jan 05, 2023	0.5500	0.6520	0.5500	0.6300	0.6300	7,400
Jan 04, 2023	0.5800	0.6500	0.5600	0.6500	0.6500	47,900
Jan 03, 2023	0.5250	0.5750	0.4970	0.5700	0.5700	23,000
Dec 30, 2022	0.5490	0.5490	0.4650	0.5000	0.5000	114,300
Dec 29, 2022	0.5050	0.5050	0.4600	0.4800	0.4800	11,800
Dec 28, 2022	0.5500	0.5590	0.4750	0.4750	0.4750	38,600
Dec 27, 2022	0.5670	0.5670	0.5400	0.5420	0.5420	11,500
Dec 23, 2022	0.5000	0.5300	0.5000	0.5300	0.5300	26,200
Dec 22, 2022	0.5600	0.5600	0.5000	0.5000	0.5000	9,900
Dec 21, 2022	0.5470	0.5470	0.4500	0.5180	0.5180	37,000
Dec 20, 2022	0.4710	0.5100	0.4550	0.4650	0.4650	52,000
Dec 19, 2022	0.5300	0.5300	0.4710	0.4710	0.4710	24,200
Dec 16, 2022	0.5700	0.5700	0.4770	0.5100	0.5100	102,600
Dec 15, 2022	0.5720	0.5900	0.5500	0.5500	0.5500	18,300
Dec 14, 2022	0.5810	0.5930	0.5700	0.5700	0.5700	15,300
Dec 13, 2022	0.5810	0.5900	0.5700	0.5700	0.5700	70,900
Dec 12, 2022	0.6800	0.6800	0.5810	0.5810	0.5810	25,300
Dec 09, 2022	0.5800	0.6050	0.5700	0.5800	0.5800	43,800
Dec 08, 2022	0.5930	0.6040	0.5800	0.5900	0.5900	93,400
Dec 07, 2022	0.6100	0.6200	0.6000	0.6050	0.6050	20,800
Dec 06, 2022	0.6200	0.6400	0.6000	0.6030	0.6030	20,900
Dec 05, 2022	0.6200	0.6500	0.6200	0.6260	0.6260	17,800
Dec 02, 2022	0.6170	0.6440	0.6150	0.6200	0.6200	13,900
Dec 01, 2022	0.6500	0.6500	0.6210	0.6300	0.6300	28,600
Nov 30, 2022	0.6010	0.6300	0.6010	0.6190	0.6190	27,500
Nov 29, 2022	0.6570	0.6570	0.6000	0.6010	0.6010	55,800
Nov 28, 2022	0.6500	0.6740	0.6200	0.6260	0.6260	65,000
Nov 25, 2022	0.7000	0.7000	0.6550	0.6700	0.6700	28,100
Nov 23, 2022	0.7200	0.7300	0.6620	0.6700	0.6700	233,000
Nov 22, 2022	0.7800	0.8350	0.6300	0.7450	0.7450	671,800
Nov 21, 2022	0.9490	0.9700	0.9440	0.9450	0.9450	122,800
Nov 18, 2022	0.9400	0.9700	0.9400	0.9500	0.9500	7,100
Nov 17, 2022	0.9840	1.0000	0.9350	0.9840	0.9840	27,600
Nov 16, 2022	0.9600	1.0000	0.9300	0.9460	0.9460	34,100
Nov 15, 2022	0.9600	0.9980	0.9300	0.9530	0.9530	45,200
Nov 14, 2022	1.0000	1.0000	0.9600	0.9700	0.9700	7,300
Nov 11, 2022	1.0400	1.0400	0.9610	0.9700	0.9700	39,000
Nov 10, 2022	1.0350	1.0400	0.9900	1.0000	1.0000	10,000
Nov 09, 2022	1.0000	1.0000	0.9650	0.9900	0.9900	50,600
Nov 08, 2022	1.0300	1.0300	0.9410	0.9410	0.9410	8,600
Nov 07, 2022	1.0000	1.0100	0.9990	1.0100	1.0100	29,200
Nov 04, 2022	0.9900	0.9900	0.9500	0.9770	0.9770	21,800
Nov 03, 2022	0.9700	0.9830	0.9600	0.9700	0.9700	35,900
Nov 02, 2022	1.0000	1.0000	0.9720	0.9750	0.9750	9,500
Nov 01, 2022	0.9480	1.0360	0.9480	1.0000	1.0000	23,200
Oct 31, 2022	0.9800	1.0500	0.9540	1.0300	1.0300	19,800
Oct 28, 2022	1.0100	1.0300	1.0000	1.0000	1.0000	91,000
Oct 27, 2022	0.9600	1.0570	0.9600	1.0400	1.0400	55,600
Oct 26, 2022	1.0000	1.0300	0.9510	0.9600	0.9600	46,800
Oct 25, 2022	0.9800	1.0000	0.9800	0.9810	0.9810	17,000
Oct 24, 2022	1.0000	1.0000	0.9410	0.9900	0.9900	26,000
Oct 21, 2022	0.9700	0.9850	0.9500	0.9650	0.9650	16,300
Oct 20, 2022	1.0100	1.0300	0.9920	0.9940	0.9940	33,300
Oct 19, 2022	1.0100	1.0100	0.9500	0.9700	0.9700	32,600
Oct 18, 2022	0.9220	1.0000	0.9220	0.9850	0.9850	23,000
Oct 17, 2022	0.9500	0.9890	0.9350	0.9500	0.9500	55,100
Oct 14, 2022	0.9600	1.0000	0.9550	0.9630	0.9630	17,000
Oct 13, 2022	0.9700	0.9700	0.9270	0.9480	0.9480	33,000
Oct 12, 2022	0.9600	0.9600	0.9300	0.9490	0.9490	14,600
Oct 11, 2022	0.9540	0.9690	0.9350	0.9500	0.9500	6,900
Oct 10, 2022	0.9680	0.9690	0.9400	0.9500	0.9500	24,800
Oct 07, 2022	0.9700	0.9750	0.9500	0.9510	0.9510	24,600
Oct 06, 2022	1.0000	1.0080	0.9420	0.9800	0.9800	10,400
Oct 05, 2022	0.9860	1.0060	0.9400	0.9600	0.9600	36,100
Oct 04, 2022	1.0000	1.0000	0.9450	0.9610	0.9610	69,400
Oct 03, 2022	0.9250	1.0300	0.9210	0.9680	0.9680	21,100
Sept 30, 2022	0.9120	0.9900	0.9120	0.9400	0.9400	51,400
Sept 29, 2022	0.9450	0.9900	0.9450	0.9590	0.9590	11,500
Sept 28, 2022	0.9300	0.9900	0.9300	0.9700	0.9700	57,100
Sept 27, 2022	0.9600	0.9900	0.9170	0.9310	0.9310	48,700
Sept 26, 2022	0.9650	1.0300	0.9600	0.9820	0.9820	15,800
Sept 23, 2022	0.9980	1.0100	0.9500	0.9950	0.9950	87,000
Sept 22, 2022	1.0400	1.0500	0.9500	0.9700	0.9700	85,200
Sept 21, 2022	1.0190	1.0700	0.9880	1.0300	1.0300	43,700
Sept 20, 2022	1.0200	1.0300	1.0200	1.0300	1.0300	7,500
Sept 19, 2022	1.0600	1.0830	1.0000	1.0600	1.0600	76,600
Sept 16, 2022	1.0600	1.1300	1.0500	1.0500	1.0500	82,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,679.54-45.46(-0.22%)

S&P 5004,117.86-46.14(-1.11%)

DOW33,949.01-207.68(-0.61%)

CAD/USD0.7462+0.0024(+0.32%)

CRUDE OIL78.46-0.01(-0.01%)

BTC-CAD30,449.75-801.95(-2.57%)

Graybug Vision, Inc. (GRAY)

S&P/TSX
20,679.54
-45.46(-0.22%)

S&P 500
4,117.86
-46.14(-1.11%)

DOW
33,949.01
-207.68(-0.61%)

CAD/USD
0.7462
+0.0024(+0.32%)

CRUDE OIL
78.46
-0.01(-0.01%)

BTC-CAD
30,449.75
-801.95(-2.57%)