Canada Markets open in 8 hrs 17 mins

Graybug Vision, Inc. (GRAY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.6200-0.0099 (-1.57%)
At close: 03:59PM EST
0.6000 -0.02 (-3.23%)
After hours: 06:12PM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
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
Sept 15, 20221.10001.13001.07601.10001.100039,800
Sept 14, 20221.14001.14001.05001.06001.060059,900
Sept 13, 20221.12001.15001.05001.08001.0800169,600
Sept 12, 20221.05001.17001.02001.13001.1300191,500
Sept 09, 20221.10001.10001.01201.06801.0680124,200
Sept 08, 20221.02001.10001.00001.01001.0100216,800
Sept 07, 20220.94001.03000.93000.97000.9700238,000
Sept 06, 20220.95000.99000.93400.93700.937038,800
Sept 02, 20220.97001.00000.92500.96600.9660109,400
Sept 01, 20220.99001.00000.95000.97000.970074,700
Aug 31, 20221.00001.03800.98901.00001.000037,800
Aug 30, 20221.03901.11000.99501.01101.0110117,200
Aug 29, 20221.00001.05000.98301.03001.0300154,400
Aug 26, 20221.02001.02500.97001.00001.0000142,600
Aug 25, 20221.05001.05001.00001.01501.015047,100
Aug 24, 20221.05001.08000.98000.99000.9900679,400
Aug 23, 20220.98701.09000.96001.08001.0800990,300
Aug 22, 20220.95800.99000.92500.96500.965059,700
Aug 19, 20220.97000.98900.92500.97000.970091,600
Aug 18, 20220.98900.98900.96100.97600.976099,300
Aug 17, 20220.99900.99900.97000.97100.971069,500
Aug 16, 20220.94501.07000.93000.99000.9900419,200
Aug 15, 20220.96000.99400.92300.95000.9500244,800
Aug 12, 20220.97001.01000.95000.98000.9800219,800
Aug 11, 20221.02001.03000.95001.00001.0000281,200
Aug 10, 20221.03001.17000.99001.01001.01001,786,300
Aug 09, 20220.99001.44000.93901.17001.170013,129,000
Aug 08, 20220.95001.00100.92500.96700.9670160,600
Aug 05, 20220.97000.97000.91300.95000.950077,600
Aug 04, 20220.95000.97100.90000.96000.9600338,800
Aug 03, 20220.96000.99000.93700.95500.955024,000
Aug 02, 20220.96601.00000.90000.93200.932053,400
Aug 01, 20220.96000.98000.92000.96600.966030,700
Jul 29, 20220.93801.00000.90000.96000.960087,100
Jul 28, 20220.92901.02000.92900.98000.9800104,100
Jul 27, 20220.98001.00000.96100.99500.995067,900
Jul 26, 20221.00901.00900.90000.99000.990058,100
Jul 25, 20220.97001.01000.96000.98300.983038,300
Jul 22, 20221.04001.05000.97500.98400.984050,000
Jul 21, 20221.03501.03500.97000.99500.995038,700
Jul 20, 20221.05001.05001.00001.01001.010047,500
Jul 19, 20221.07001.07000.99001.04001.040033,300
Jul 18, 20221.05001.05000.95001.00001.0000290,400
Jul 15, 20221.06001.07000.97701.03001.0300210,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...