Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graybug Vision Inc (NQ: GRAY )

5.500 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 3.830 4.080 3.820 3.980 433,724 +0.13(+3.38%)
May 27, 2021 3.750 4.180 3.710 3.850 885,584 +0.14(+3.77%)
May 26, 2021 3.500 3.770 3.500 3.710 1,301,451 +0.18(+5.10%)
May 25, 2021 3.570 3.620 3.510 3.530 160,562 -0.05(-1.40%)
May 24, 2021 3.660 3.757 3.450 3.580 371,255 -0.06(-1.65%)
May 21, 2021 3.800 3.816 3.630 3.640 244,478 -0.13(-3.45%)
May 20, 2021 3.730 3.820 3.650 3.770 228,072 +0.04(+1.07%)
May 19, 2021 3.610 3.750 3.530 3.730 245,478 +0.06(+1.63%)
May 18, 2021 3.640 3.840 3.610 3.670 259,526 +0.01(+0.27%)
May 17, 2021 3.570 3.710 3.500 3.660 265,062 +0.04(+1.10%)
May 14, 2021 3.610 3.770 3.430 3.620 1,228,730 +0.01(+0.28%)
May 13, 2021 3.940 4.040 3.600 3.610 971,457 -0.50(-12.17%)
May 12, 2021 4.350 4.630 4.015 4.110 1,730,822 -0.62(-13.11%)
May 11, 2021 4.080 4.960 3.950 4.730 1,726,817 +0.47(+11.03%)
May 10, 2021 4.500 4.500 4.030 4.260 726,671 -0.12(-2.74%)
May 07, 2021 4.300 4.490 4.230 4.380 611,155 +0.11(+2.58%)
May 06, 2021 4.350 4.580 3.960 4.270 2,104,335 -0.07(-1.61%)
May 05, 2021 4.490 4.490 4.320 4.340 295,747 -0.06(-1.36%)
May 04, 2021 4.580 4.610 4.320 4.400 277,746 -0.21(-4.56%)
May 03, 2021 4.800 4.800 4.540 4.610 272,667 -0.13(-2.74%)
Apr 30, 2021 4.830 4.875 4.700 4.740 271,000 -0.12(-2.47%)
Apr 29, 2021 5.070 5.070 4.750 4.860 231,518 -0.13(-2.61%)
Apr 28, 2021 4.930 5.040 4.740 4.990 264,388 +0.10(+2.04%)
Apr 27, 2021 4.920 5.130 4.800 4.890 430,207 -0.01(-0.20%)
Apr 26, 2021 4.650 5.220 4.650 4.900 609,148 +0.22(+4.70%)
Apr 23, 2021 4.800 5.040 4.660 4.680 652,500 -0.13(-2.70%)
Apr 22, 2021 4.710 4.950 4.590 4.810 394,979 +0.10(+2.12%)
Apr 21, 2021 4.460 4.800 4.460 4.710 308,438 +0.19(+4.20%)
Apr 20, 2021 5.000 5.070 4.400 4.520 625,072 -0.46(-9.24%)
Apr 19, 2021 4.720 5.420 4.610 4.980 1,034,530 +0.23(+4.84%)
Apr 16, 2021 4.720 4.830 4.440 4.750 510,600 +0.07(+1.50%)
Apr 15, 2021 4.840 4.890 4.610 4.680 296,902 -0.12(-2.50%)
Apr 14, 2021 4.650 4.930 4.620 4.800 407,213 +0.09(+1.91%)
Apr 13, 2021 4.600 4.980 4.460 4.710 1,215,852 -0.04(-0.84%)
Apr 12, 2021 5.290 5.320 4.620 4.750 1,113,051 -0.58(-10.88%)
Apr 09, 2021 5.320 5.400 5.120 5.330 749,900 -0.03(-0.56%)
Apr 08, 2021 5.510 5.520 5.220 5.360 720,583 -0.09(-1.65%)
Apr 07, 2021 5.820 5.980 5.330 5.450 1,391,654 -0.39(-6.68%)
Apr 06, 2021 5.580 6.280 5.380 5.840 2,819,283 +0.20(+3.55%)
Apr 05, 2021 5.540 5.800 5.350 5.640 844,028 +0.12(+2.17%)
Apr 01, 2021 5.600 5.740 5.280 5.520 1,306,600 -0.03(-0.54%)
Mar 31, 2021 5.590 5.770 5.330 5.550 736,785 -0.01(-0.18%)
Mar 30, 2021 5.550 5.730 5.120 5.560 1,359,667 -0.11(-1.94%)
Mar 29, 2021 5.950 6.150 5.630 5.670 869,584 -0.22(-3.74%)
Mar 26, 2021 6.250 6.400 5.810 5.890 825,500 -0.27(-4.38%)
Mar 25, 2021 5.920 6.380 5.720 6.160 499,943 +0.08(+1.32%)
Mar 24, 2021 7.200 7.270 6.010 6.080 1,349,176 -1.06(-14.85%)
Mar 23, 2021 7.480 7.620 7.070 7.140 534,594 -0.31(-4.16%)
Mar 22, 2021 7.680 7.770 7.400 7.450 414,371 -0.21(-2.74%)
Mar 19, 2021 7.550 7.740 7.360 7.660 457,500 +0.19(+2.54%)
Mar 18, 2021 7.700 7.890 7.360 7.470 559,931 -0.35(-4.48%)
Mar 17, 2021 7.960 8.090 7.600 7.820 606,215 -0.29(-3.58%)
Mar 16, 2021 8.630 8.650 7.750 8.110 849,210 -0.38(-4.48%)
Mar 15, 2021 8.340 8.720 8.110 8.490 894,882 +0.24(+2.91%)
Mar 12, 2021 7.530 8.300 7.520 8.250 1,004,100 +0.25(+3.12%)
Mar 11, 2021 7.550 8.500 7.210 8.000 3,017,427 +0.59(+7.96%)
Mar 10, 2021 7.560 8.000 7.350 7.410 3,025,838 +0.21(+2.92%)
Mar 09, 2021 11.00 11.00 7.000 7.200 4,168,545 -7.55(-51.19%)
Mar 08, 2021 16.00 16.82 14.50 14.75 85,019 -1.10(-6.94%)
Mar 05, 2021 16.20 16.65 15.32 15.85 58,700 -0.37(-2.28%)
Mar 04, 2021 17.85 17.85 16.01 16.22 100,528 -1.69(-9.44%)
Mar 03, 2021 18.45 18.77 17.63 17.91 48,444 -0.74(-3.97%)
Mar 02, 2021 19.50 20.35 18.16 18.65 56,157 -0.63(-3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.