Canada markets closed

Graybug Vision, Inc. (GRAY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9800-0.1100 (-10.09%)
At close: 04:00PM EDT
0.9700 -0.01 (-1.02%)
After hours: 07:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20221.06001.07000.98000.98000.9800137,000
Jun 30, 20221.00001.15000.99001.09001.0900217,100
Jun 29, 20221.00001.11000.90101.10001.10001,066,800
Jun 28, 20220.93001.45000.93001.10001.100015,267,600
Jun 27, 20220.87500.87500.81800.82700.827013,700
Jun 24, 20220.83000.86900.82000.82400.824099,600
Jun 23, 20220.83000.87500.82300.84400.844041,200
Jun 22, 20220.88000.90000.82900.85600.856042,100
Jun 21, 20220.82500.90000.82500.90000.900028,200
Jun 17, 20220.87100.87100.81000.83500.835013,300
Jun 16, 20220.84000.91000.81000.86000.860020,200
Jun 15, 20220.82400.92000.80000.81100.811030,800
Jun 14, 20220.82000.83400.78000.78200.782038,600
Jun 13, 20220.89000.89000.80000.81000.810045,600
Jun 10, 20220.89500.91000.87000.88000.880049,900
Jun 09, 20220.89400.95500.88000.88000.880073,500
Jun 08, 20220.95600.97100.87200.92400.924049,600
Jun 07, 20220.98500.98500.90000.94000.940042,900
Jun 06, 20220.96001.00000.93800.98200.982015,000
Jun 03, 20220.97401.01000.95000.97300.973011,400
Jun 02, 20220.93001.01000.93000.98400.984032,400
Jun 01, 20220.97901.02000.90000.92000.920028,200
May 31, 20220.92001.02000.88400.97600.976046,600
May 27, 20220.84000.95000.83000.90200.902050,700
May 26, 20220.88100.88400.81200.85000.850035,400
May 25, 20220.82700.86500.80300.82400.824031,100
May 24, 20220.89900.90000.83100.85000.850012,900
May 23, 20220.90800.90800.82200.84000.840011,500
May 20, 20220.88000.93300.80500.83200.832033,700
May 19, 20220.89700.93600.88900.90100.901017,400
May 18, 20220.91000.95000.85800.87700.877017,100
May 17, 20220.88000.91600.81300.90200.902033,300
May 16, 20220.89000.99000.84500.89000.890042,600
May 13, 20220.75000.90500.75000.82600.826067,600
May 12, 20220.78000.80000.72000.76500.765064,400
May 11, 20220.82000.85000.73300.76000.760021,700
May 10, 20220.88200.88200.81000.81500.815018,600
May 09, 20220.86500.91700.80000.81000.810082,300
May 06, 20220.99400.99400.88700.90200.902060,900
May 05, 20220.98001.00000.92000.94000.940096,800
May 04, 20221.03301.05500.93000.95600.9560130,800
May 03, 20221.05001.08001.03001.04201.042035,800
May 02, 20221.07001.07001.03001.07001.070026,000
Apr 29, 20221.04001.08001.04001.07001.070011,400
Apr 28, 20221.06001.07001.02001.05001.050014,700
Apr 27, 20221.02001.10001.02001.08001.080020,700
Apr 26, 20221.21001.21001.02001.03001.030062,300
Apr 25, 20221.07001.13201.07001.08001.080024,000
Apr 22, 20221.12501.14001.08001.10001.100022,400
Apr 21, 20221.10001.14001.10001.10001.100018,700
Apr 20, 20221.16001.18001.11001.13001.130036,200
Apr 19, 20221.14001.19001.13001.18001.180025,800
Apr 18, 20221.16401.18001.10001.15001.150093,100
Apr 14, 20221.21001.21001.14301.16001.160014,300
Apr 13, 20221.17001.22001.15001.18001.180026,200
Apr 12, 20221.22301.22301.15001.19001.190035,100
Apr 11, 20221.20001.25701.12001.14001.140046,200
Apr 08, 20221.24001.29001.17001.20001.200020,900
Apr 07, 20221.16001.21001.16001.17001.170035,700
Apr 06, 20221.15201.20001.14001.17001.170026,400
Apr 05, 20221.19001.24001.12001.17001.170091,800
Apr 04, 20221.25001.26001.23001.25001.250020,000
Apr 01, 20221.25501.27601.20001.21001.210033,600
Mar 31, 20221.27501.28001.23001.23001.230015,200
Mar 30, 20221.28401.32001.23001.29001.290054,200
Mar 29, 20221.32001.33001.21001.29001.290058,200
Mar 28, 20221.31501.32001.27001.30501.305023,200
Mar 25, 20221.37001.37001.27001.30001.300042,700
Mar 24, 20221.37001.37001.30001.34001.340036,600
Mar 23, 20221.39501.40301.35001.37001.370019,800
Mar 22, 20221.43001.46001.35001.38001.380046,800
Mar 21, 20221.31001.58001.30701.38001.3800108,700
Mar 18, 20221.23001.29601.22001.28001.280047,200
Mar 17, 20221.25001.28001.19001.25001.250083,200
Mar 16, 20221.17001.22001.11001.18001.180064,700
Mar 15, 20221.12001.18001.05001.16001.1600139,300
Mar 14, 20221.18001.18001.11001.13001.130080,800
Mar 11, 20221.23001.26001.20001.21001.210029,500
Mar 10, 20221.21001.27001.20001.23001.230030,000
Mar 09, 20221.26001.29001.21001.28001.280039,100
Mar 08, 20221.20001.29001.18001.26001.260057,800
Mar 07, 20221.17001.25001.16001.20001.200053,900
Mar 04, 20221.15001.25001.15001.19001.1900101,500
Mar 03, 20221.32001.32001.19001.21001.210051,100
Mar 02, 20221.31001.37001.29001.32001.320018,000
Mar 01, 20221.33001.37001.28001.32001.320050,100
Feb 28, 20221.34001.38001.30001.33001.330052,800
Feb 25, 20221.23001.29001.21001.28001.280063,600
Feb 24, 20221.21001.30001.17001.27001.270052,100
Feb 23, 20221.28301.31001.26001.27001.270026,500
Feb 22, 20221.27001.38001.20001.29001.2900111,700
Feb 18, 20221.19001.28001.17001.25001.250041,400
Feb 17, 20221.32001.32601.20001.22001.2200147,600
Feb 16, 20221.31001.33901.29001.31001.310029,100
Feb 15, 20221.28001.36001.27001.33001.330047,500
Feb 14, 20221.31001.33601.26001.28001.280070,200
Feb 11, 20221.41001.42001.32001.34001.340051,300
Feb 10, 20221.44001.52401.40001.42001.4200143,300
Feb 09, 20221.31001.43001.28001.43001.430095,300
Feb 08, 20221.33001.35001.25001.28001.280077,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...