Canada Markets close in 5 hrs 21 mins

Graybug Vision, Inc. (GRAY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
5.50-0.67 (-10.80%)
As of 04:00PM EDT. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20235.756.155.055.485.4861,764
Mar 27, 20235.806.425.655.705.7028,425
Mar 24, 20235.636.085.635.715.718,862
Mar 23, 20235.616.195.615.665.6621,241
Mar 22, 20235.807.105.395.885.8869,489
Mar 21, 20235.276.404.886.336.3390,412
Mar 20, 20235.556.085.005.505.5024,640
Mar 17, 20236.867.006.166.176.178,792
Mar 16, 20237.147.146.786.956.951,081
Mar 15, 20236.737.526.737.117.11856
Mar 14, 20237.267.566.866.866.862,280
Mar 13, 20237.287.497.147.157.151,480
Mar 10, 20237.377.707.017.567.56603
Mar 09, 20238.268.267.657.707.702,457
Mar 08, 20238.138.408.128.268.261,814
Mar 07, 20237.568.407.568.128.12534
Mar 06, 20238.408.407.988.408.401,056
Mar 03, 20237.288.407.288.148.141,415
Mar 02, 20237.427.767.357.767.761,058
Mar 01, 20237.708.827.707.777.773,087
Feb 28, 20237.997.997.577.707.701,400
Feb 27, 20237.988.087.517.987.981,176
Feb 24, 20238.608.687.158.368.362,637
Feb 23, 20238.548.968.528.608.601,139
Feb 22, 20238.829.248.548.698.693,851
Feb 21, 20238.899.248.788.838.831,361
Feb 17, 20238.968.968.548.788.78892
Feb 16, 20238.549.268.548.898.89943
Feb 15, 20239.809.808.969.489.48767
Feb 14, 20239.809.809.109.669.662,295
Feb 13, 20239.939.939.169.219.21696
Feb 10, 20239.949.949.669.759.75718
Feb 09, 20239.6810.009.689.849.843,657
Feb 08, 20238.8210.038.829.669.66396
Feb 07, 20238.5710.088.579.109.102,028
Feb 06, 20239.249.668.589.009.002,627
Feb 03, 20239.669.669.159.159.151,003
Feb 02, 20239.9410.489.249.879.872,129
Feb 01, 20239.2410.229.249.949.941,101
Jan 31, 20239.179.679.179.579.57758
Jan 30, 20239.929.929.159.179.171,502
Jan 27, 20239.5410.089.459.529.52909
Jan 26, 202310.5010.509.5910.1310.131,437
Jan 25, 20239.8010.509.8010.5010.501,091
Jan 24, 20239.8010.509.8010.0810.083,169
Jan 23, 20239.5510.089.5210.0410.04169
Jan 20, 20239.5310.089.5310.0810.081,335
Jan 19, 20239.4710.099.119.539.531,452
Jan 18, 20239.6310.509.639.719.712,094
Jan 17, 202310.0910.628.9810.2210.224,485
Jan 13, 20238.7910.508.799.809.802,480
Jan 12, 20238.589.818.409.459.451,580
Jan 11, 20238.589.778.588.978.97926
Jan 10, 20238.959.178.828.828.821,383
Jan 09, 20238.969.448.788.968.961,466
Jan 06, 20238.439.808.328.968.961,150
Jan 05, 20237.709.137.708.828.82528
Jan 04, 20238.129.107.849.109.103,420
Jan 03, 20237.358.056.977.987.981,642
Dec 30, 20220.550.550.460.500.50114,355
Dec 29, 20220.510.510.460.480.4811,809
Dec 28, 20220.550.560.470.470.4738,738
Dec 27, 20220.570.570.540.540.5411,460
Dec 23, 20220.500.530.500.530.5326,234
Dec 22, 20220.560.560.500.500.509,920
Dec 21, 20220.550.550.450.520.5237,001
Dec 20, 20220.470.510.450.470.4752,022
Dec 19, 20220.530.530.470.470.4724,212
Dec 16, 20220.570.570.480.510.51102,644
Dec 15, 20220.570.590.550.550.5518,505
Dec 14, 20220.580.590.570.570.5715,332
Dec 13, 20220.580.590.570.570.5770,856
Dec 12, 20220.680.680.580.580.5825,316
Dec 09, 20220.580.600.570.580.5843,764
Dec 08, 20220.590.600.580.590.5993,432
Dec 07, 20220.610.620.600.610.6120,782
Dec 06, 20220.620.640.600.600.6020,868
Dec 05, 20220.620.650.620.630.6318,042
Dec 02, 20220.620.640.620.620.6213,965
Dec 01, 20220.650.650.620.630.6328,599
Nov 30, 20220.600.630.600.620.6227,597
Nov 29, 20220.660.660.600.600.6055,908
Nov 28, 20220.650.670.620.630.6365,021
Nov 25, 20220.700.700.660.670.6728,092
Nov 23, 20220.720.730.660.670.67233,134
Nov 22, 20220.780.830.630.750.75671,795
Nov 21, 20220.950.970.940.950.95122,750
Nov 18, 20220.940.970.940.950.957,130
Nov 17, 20220.981.000.940.980.9827,602
Nov 16, 20220.961.000.930.950.9534,184
Nov 15, 20220.961.000.930.950.9545,165
Nov 14, 20221.001.000.960.970.977,354
Nov 11, 20221.041.040.960.970.9738,999
Nov 10, 20221.031.040.991.001.0010,009
Nov 09, 20221.001.000.960.990.9950,605
Nov 08, 20221.031.030.940.940.948,632
Nov 07, 20221.001.011.001.011.0129,162
Nov 04, 20220.990.990.950.980.9821,833
Nov 03, 20220.970.980.960.970.9735,879
Nov 02, 20221.001.000.970.980.989,535
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...