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

Graphite Bio Inc (NQ: GRPH )

3.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 2024 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 (%)
Jan 31, 2022 5.720 6.328 6.315 204,793 +0.61(+10.66%)
Jan 28, 2022 5.497 5.740 5.132 5.706 243,422 +0.22(+3.94%)
Jan 27, 2022 6.004 6.038 5.416 5.490 335,072 -0.39(-6.67%)
Jan 26, 2022 6.153 6.261 5.862 5.882 493,129 -0.14(-2.36%)
Jan 25, 2022 6.038 6.166 5.821 6.024 345,707 -0.16(-2.62%)
Jan 24, 2022 5.983 6.470 5.747 6.186 579,876 +0.13(+2.12%)
Jan 21, 2022 5.916 6.227 5.787 6.058 774,189 +0.01(+0.11%)
Jan 20, 2022 6.125 6.376 5.963 6.051 501,909 -0.01(-0.22%)
Jan 19, 2022 5.862 6.612 5.831 6.065 554,618 +0.20(+3.46%)
Jan 18, 2022 6.680 6.795 5.814 5.862 804,636 -0.94(-13.82%)
Jan 14, 2022 6.802 0 +0.03(+0.40%)
Jan 13, 2022 7.417 7.762 6.673 6.775 418,909 -0.74(-9.81%)
Jan 12, 2022 7.579 7.802 7.457 7.511 339,956 -0.01(-0.09%)
Jan 11, 2022 7.282 7.620 6.937 7.518 148,720 +0.20(+2.68%)
Jan 10, 2022 7.572 7.572 7.008 7.322 173,014 -0.18(-2.43%)
Jan 07, 2022 7.349 7.741 7.248 7.505 141,350 +0.01(+0.09%)
Jan 06, 2022 7.708 7.735 7.065 7.498 284,936 -0.28(-3.57%)
Jan 05, 2022 8.573 8.779 7.708 7.775 440,030 -0.82(-9.59%)
Jan 04, 2022 8.762 9.053 8.441 8.600 174,963 -0.23(-2.60%)
Jan 03, 2022 8.458 8.952 8.181 8.830 284,206 +0.43(+5.07%)
Dec 31, 2021 8.238 9.006 8.238 8.404 258,360 -0.01(-0.16%)
Dec 30, 2021 7.660 8.647 7.660 8.417 338,511 +0.67(+8.64%)
Dec 29, 2021 7.944 7.985 7.579 7.748 319,902 -0.24(-2.96%)
Dec 28, 2021 7.748 8.248 7.748 7.985 938,935 +0.18(+2.25%)
Dec 27, 2021 7.809 7.924 7.498 7.809 174,265 -0.01(-0.17%)
Dec 23, 2021 7.917 8.073 7.728 7.822 436,341 -0.09(-1.11%)
Dec 22, 2021 7.383 8.133 7.366 7.910 793,229 +0.50(+6.75%)
Dec 21, 2021 7.410 7.522 7.261 7.410 182,443 +0.18(+2.43%)
Dec 20, 2021 7.234 7.762 6.957 7.234 452,959 -0.64(-8.15%)
Dec 17, 2021 7.221 8.046 7.153 7.877 1,357,969 +0.51(+6.98%)
Dec 16, 2021 7.484 7.931 7.342 7.363 303,119 -0.09(-1.18%)
Dec 15, 2021 6.923 7.505 6.842 7.451 454,154 +0.45(+6.37%)
Dec 14, 2021 7.113 7.261 6.808 7.004 315,475 -0.22(-3.00%)
Dec 13, 2021 7.099 7.451 6.889 7.221 227,670 +0.03(+0.38%)
Dec 10, 2021 7.714 8.066 7.153 7.194 224,135 -0.41(-5.42%)
Dec 09, 2021 7.518 7.829 7.336 7.606 347,776 +0.05(+0.63%)
Dec 08, 2021 6.714 7.724 6.707 7.559 412,178 +0.69(+10.04%)
Dec 07, 2021 6.551 7.211 6.551 6.869 468,939 +0.39(+5.94%)
Dec 06, 2021 6.085 6.639 5.902 6.484 479,254 +0.52(+8.73%)
Dec 03, 2021 5.916 6.220 5.801 5.963 221,557 -0.03(-0.56%)
Dec 02, 2021 5.740 6.119 5.530 5.997 948,345 +0.31(+5.47%)
Dec 01, 2021 6.183 6.305 5.645 5.686 252,401 -0.41(-6.76%)
Nov 30, 2021 5.997 6.180 5.713 6.098 191,103 +0.17(+2.85%)
Nov 29, 2021 6.660 6.660 5.889 5.929 187,123 -0.53(-8.26%)
Nov 26, 2021 6.768 6.903 6.281 6.464 112,958 -0.33(-4.88%)
Nov 24, 2021 6.240 7.336 6.166 6.795 365,460 +0.56(+9.00%)
Nov 23, 2021 6.281 6.816 5.882 6.234 845,133 +0.09(+1.43%)
Nov 22, 2021 7.403 7.437 6.071 6.146 890,334 -1.35(-18.03%)
Nov 19, 2021 7.599 8.039 7.214 7.498 208,440 -0.16(-2.03%)
Nov 18, 2021 7.904 7.660 7.542 7.653 138,892 -0.21(-2.67%)
Nov 17, 2021 7.910 8.073 7.775 7.863 193,999 -0.02(-0.26%)
Nov 16, 2021 8.039 8.147 7.586 7.883 210,263 -0.07(-0.93%)
Nov 15, 2021 8.242 8.242 7.742 7.958 136,899 -0.27(-3.29%)
Nov 12, 2021 8.478 8.478 8.032 8.228 102,474 -0.16(-1.85%)
Nov 11, 2021 8.147 8.573 8.133 8.384 225,038 +0.31(+3.85%)
Nov 10, 2021 8.384 8.073 155,540 -0.37(-4.40%)
Nov 09, 2021 8.708 8.806 8.282 8.444 201,688 -0.18(-2.12%)
Nov 08, 2021 8.161 9.107 7.964 8.627 433,229 +0.49(+6.07%)
Nov 05, 2021 8.735 8.789 8.100 8.133 296,185 -0.47(-5.42%)
Nov 04, 2021 8.931 9.121 8.593 8.600 288,093 -0.30(-3.34%)
Nov 03, 2021 8.776 8.941 8.350 8.897 97,966 +0.17(+1.94%)
Nov 02, 2021 8.519 8.728 8.316 8.728 83,412 +0.17(+1.97%)
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.