Graybug Vision Inc. (GRAY)
NASDAQ: GRAY
· Real-Time Price · USD
5.50
-0.67 (-10.80%)
At close: Mar 20, 2023, 9:00 PM
GRAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 17, 2023 | 2.67 | 2.70 | 2.65 | 2.70 | 2.70 | 0.00% | 17,082 |
| May 16, 2023 | 2.76 | 2.95 | 2.60 | 2.70 | 2.70 | 0.37% | 34,577 |
| May 15, 2023 | 2.70 | 2.74 | 2.50 | 2.69 | 2.69 | -0.37% | 1,979 |
| May 12, 2023 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.82% | 448 |
| May 11, 2023 | 2.70 | 2.80 | 2.50 | 2.75 | 2.75 | -1.08% | 22,979 |
| May 10, 2023 | 2.75 | 2.85 | 2.57 | 2.78 | 2.78 | 7.75% | 4,853 |
| May 9, 2023 | 3.01 | 3.10 | 2.58 | 2.58 | 2.58 | -20.62% | 19,059 |
| May 8, 2023 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -4.13% | 4,635 |
| May 5, 2023 | 3.55 | 3.55 | 3.39 | 3.39 | 3.39 | 4.95% | 292 |
| May 4, 2023 | 3.56 | 3.56 | 3.22 | 3.23 | 3.23 | -9.52% | 2,993 |
| May 3, 2023 | 3.80 | 3.80 | 3.15 | 3.57 | 3.57 | -6.05% | 3,053 |
| May 2, 2023 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | 0.00% | 894 |
| May 1, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.81% | 351 |
| Apr 28, 2023 | 3.67 | 3.87 | 3.52 | 3.87 | 3.87 | 7.20% | 924 |
| Apr 27, 2023 | 3.09 | 3.75 | 3.09 | 3.61 | 3.61 | 3.14% | 1,105 |
| Apr 26, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.00% | 805 |
| Apr 25, 2023 | 3.00 | 3.50 | 3.00 | 3.50 | 3.50 | -11.17% | 1,847 |
| Apr 24, 2023 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.50% | 705 |
| Apr 21, 2023 | 4.14 | 4.14 | 3.00 | 4.00 | 4.00 | -3.61% | 710 |
| Apr 20, 2023 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.00% | 0 |