Graybug Vision Inc (GRAY) Historical Stock Data

5.65 ↑2.70 (91.53%)

As of March 20, 2023, 10:53am EST.

Historical Data

In the past 30 trading days, GRAY is up 1.58% a day on average. There have been 14 days where Graybug Vision Inc closed green and 16 days where GRAY closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-22	2.81	2.95	↑$0.14 (4.98%)	2.81	2.95	13.40K
2023-05-19	2.75	3.00	↑$0.25 (9.09%)	2.65	3.12	91.31K
2023-05-12	2.70	2.70	↑$0.00 (0.00%)	2.70	2.70	377
2023-05-05	3.55	3.39	↓$0.16 (-4.51%)	3.39	3.55	291
2023-04-28	3.67	3.87	↑$0.20 (5.45%)	3.52	3.87	0.92K
2023-04-21	4.14	4.00	↓$0.14 (-3.38%)	3.00	4.14	703
2023-04-14	2.15	3.41	↑$1.26 (58.60%)	2.15	4.00	12.76K
2023-04-06	3.80	3.00	↓$0.80 (-21.05%)	2.55	3.80	2.16K
2023-03-24	5.63	5.71	↑$0.08 (1.42%)	5.63	6.08	8.79K
2023-03-20	5.55	5.50	↓$0.05 (-0.90%)	5.02	6.00	24.63K
2023-03-17	0.49	0.44	↓$0.05 (-10.12%)	0.44	0.50	118.95K
2023-03-16	0.51	0.50	↓$0.01 (-2.76%)	0.48	0.51	15.14K
2023-03-15	0.48	0.51	↑$0.03 (5.64%)	0.48	0.54	11.99K
2023-03-14	0.52	0.49	↓$0.03 (-5.51%)	0.49	0.53	31.93K
2023-03-13	0.52	0.51	↓$0.01 (-1.85%)	0.51	0.54	19.81K
2023-03-10	0.53	0.54	↑$0.01 (2.56%)	0.50	0.55	8.44K
2023-03-09	0.59	0.55	↓$0.04 (-6.80%)	0.55	0.59	34.40K
2023-03-08	0.58	0.59	↑$0.01 (1.53%)	0.58	0.60	25.09K
2023-03-07	0.54	0.58	↑$0.04 (7.43%)	0.54	0.60	7.34K
2023-03-06	0.60	0.60	↓$0.00 (-0.02%)	0.58	0.60	14.62K
2023-03-03	0.52	0.58	↑$0.06 (11.82%)	0.52	0.60	19.82K
2023-03-02	0.53	0.55	↑$0.02 (4.64%)	0.53	0.55	13.11K
2023-03-01	0.55	0.56	↑$0.01 (0.93%)	0.55	0.63	39.82K
2023-02-28	0.57	0.55	↓$0.02 (-3.63%)	0.54	0.57	19.61K
2023-02-27	0.57	0.57	↓$0.00 (-0.02%)	0.54	0.58	16.29K
2023-02-24	0.61	0.60	↓$0.02 (-2.80%)	0.51	0.62	36.92K
2023-02-23	0.61	0.61	↑$0.00 (0.74%)	0.61	0.64	15.87K
2023-02-22	0.63	0.62	↓$0.01 (-1.43%)	0.61	0.66	53.76K
2023-02-21	0.64	0.63	↓$0.00 (-0.72%)	0.63	0.66	19.03K
2023-02-17	0.64	0.63	↓$0.01 (-1.97%)	0.61	0.65	12.50K