Mercados españoles cerrados

GRI Bio, Inc. (GRI)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,4100+0,0010 (+0,24%)
Al cierre: 04:00PM EDT
0,4050 -0,00 (-1,22%)
Después del cierre: 07:46PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20240,41000,42000,39200,41000,410040.400
09 may 20240,40000,42000,39000,40900,4090165.600
08 may 20240,41900,41900,39000,39000,3900104.500
07 may 20240,41900,42000,37500,39900,3990132.400
06 may 20240,40900,43600,40100,41700,417074.000
03 may 20240,44500,45000,40000,41000,410086.500
02 may 20240,43000,44400,41800,42900,429066.100
01 may 20240,42300,44300,41000,42400,424089.300
30 abr 20240,44900,44900,42100,42900,429038.900
29 abr 20240,43000,44900,42000,43000,430077.900
26 abr 20240,44900,46200,42000,43000,430062.300
25 abr 20240,42400,44200,42000,43000,430025.100
24 abr 20240,43400,45300,41200,43700,4370118.100
23 abr 20240,45100,47600,42500,44700,4470143.400
22 abr 20240,51700,53000,42100,46000,4600394.500
19 abr 20240,52800,59000,50800,52800,5280422.600
18 abr 20240,51800,52900,50500,51700,517045.700
17 abr 20240,52000,52800,51000,51000,510058.400
16 abr 20240,56100,56300,52000,52300,5230185.700
15 abr 20240,53400,54000,52000,53000,530024.300
12 abr 20240,55000,55000,51100,51100,511032.300
11 abr 20240,52800,54200,51000,51000,510057.400
10 abr 20240,55700,56000,52600,52600,526064.000
09 abr 20240,53000,58000,53000,56000,5600138.100
08 abr 20240,52000,54600,52000,54600,5460170.000
05 abr 20240,53500,54000,50400,51900,519054.300
04 abr 20240,53700,55000,50300,53300,533093.700
03 abr 20240,58000,58100,50500,52600,5260262.100
02 abr 20240,75000,75000,54200,55300,5530442.600
01 abr 20240,77600,78100,72700,75000,7500126.200
28 mar 20240,76100,80000,76000,76000,7600126.900
27 mar 20240,77500,80000,75300,77600,776081.500
26 mar 20240,77000,79500,75100,75300,753063.500
25 mar 20240,78000,80000,75500,77500,7750116.500
22 mar 20240,81400,83000,77100,78300,7830129.300
21 mar 20240,79000,81600,76000,78600,786081.800
20 mar 20240,76000,84600,75600,79600,7960273.200
19 mar 20240,75000,77300,75000,75600,7560129.500
18 mar 20240,77300,77300,75000,75500,7550170.600
15 mar 20240,77500,79500,76000,77300,7730101.600
14 mar 20240,81600,81600,75400,77600,7760882.100
13 mar 20240,80800,84000,80000,80600,806090.000
12 mar 20240,84500,85800,82000,84500,845069.100
11 mar 20240,90000,91500,82100,84800,8480182.600
08 mar 20240,81500,88000,79100,87800,8780294.500
07 mar 20240,80000,81500,79000,80700,8070117.900
06 mar 20240,81000,86800,78000,81500,8150124.000
05 mar 20240,84000,86800,80500,81000,8100202.700
04 mar 20240,85100,86000,80000,83700,8370653.000
01 mar 20240,82900,84500,80000,82000,8200120.600
29 feb 20240,81000,85000,80000,80100,8010143.600
28 feb 20240,85000,85000,80000,83500,8350107.900
27 feb 20240,86100,87800,79300,81200,8120275.700
26 feb 20240,92000,94700,84000,88000,8800372.100
23 feb 20240,78600,92000,75100,87200,8720843.400
22 feb 20241,05001,05000,81000,84500,84507.817.100
21 feb 20240,96000,99000,96000,96000,9600198.100
20 feb 20241,04001,05500,96000,97000,9700180.900
16 feb 20241,03001,13001,00001,04001,0400152.500
15 feb 20241,10001,10000,99001,06001,0600148.100
14 feb 20241,15001,20001,02001,10001,1000244.300
13 feb 20241,23001,24501,11001,14001,1400275.100
12 feb 20241,32001,38001,15001,21001,2100379.400
09 feb 20241,24001,62001,24001,34001,3400969.900
08 feb 20241,15001,27001,08001,25001,2500297.000
07 feb 20241,30001,30001,15001,20001,2000318.100
06 feb 20241,34001,49001,25001,32001,3200420.600
05 feb 20241,35001,37001,10001,32001,3200570.200
02 feb 20241,65001,73001,35001,44001,44004.456.700
01 feb 20241,80004,89001,52001,95001,950020.385.000
31 ene 20242,71002,79001,61001,62001,6200329.000
30 ene 20242,62005,00002,62002,87002,87001.907.800
30 ene 20241:7 Split de acciones
29 ene 20242,00202,94002,00202,67402,6740252.143
26 ene 20241,89002,10001,89002,06502,065040.957
25 ene 20241,89001,96001,89001,96001,96005386
24 ene 20242,03002,03001,75701,82701,82709971
23 ene 20242,03002,10001,89001,93901,93905143
22 ene 20242,00202,10001,78502,03002,030010.757
19 ene 20242,11402,11401,75701,90401,904017.100
18 ene 20242,17002,17001,96002,00202,002010.343
17 ene 20242,17002,24002,03002,03002,03007871
16 ene 20242,20502,20502,03702,03702,037010.429
12 ene 20242,27502,34501,98802,20502,205027.814
11 ene 20242,41502,41502,24702,24702,24706629
10 ene 20242,50602,50602,25402,27502,275010.500
09 ene 20242,28202,51302,28202,45702,457012.357
08 ene 20242,28902,34502,27502,28202,28206800
05 ene 20242,29602,34502,24002,28902,289012.971
04 ene 20242,40102,45002,24002,27502,275010.629
03 ene 20242,50602,56902,31002,31002,310013.543
02 ene 20242,48502,66002,38702,48502,485015.614
29 dic 20232,65302,80002,45702,69502,695040.671
28 dic 20232,44302,73002,38002,72302,723038.386
27 dic 20232,36602,45002,31002,40802,408026.557
26 dic 20232,31002,42902,24002,36602,366030.757
22 dic 20232,59002,59702,24002,31002,310055.243
21 dic 20232,72302,73002,52002,59702,597026.671
20 dic 20233,02403,03102,66002,83502,835038.557
19 dic 20232,87003,07302,87002,88402,884024.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...