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 (%)
Oct 31, 2022 2.434 2.434 2.305 2.373 261,231 -0.05(-2.23%)
Oct 28, 2022 2.461 2.461 2.285 2.427 78,608 -0.01(-0.55%)
Oct 27, 2022 2.434 2.468 2.346 2.441 242,066 +0.05(+1.98%)
Oct 26, 2022 2.427 2.472 2.293 2.393 555,182 +0.01(+0.57%)
Oct 25, 2022 2.184 2.495 2.184 2.380 592,965 +0.21(+9.66%)
Oct 24, 2022 2.211 2.221 2.089 2.170 42,147 -0.03(-1.23%)
Oct 21, 2022 2.197 2.224 2.042 2.197 539,288 -0.03(-1.22%)
Oct 20, 2022 2.231 2.292 2.147 2.224 151,956 +0.02(+0.92%)
Oct 19, 2022 2.245 2.245 2.109 2.204 129,214 -0.05(-2.40%)
Oct 18, 2022 2.278 2.299 2.204 2.258 152,200 +0.02(+0.91%)
Oct 17, 2022 2.096 2.251 2.096 2.238 143,596 +0.17(+8.17%)
Oct 14, 2022 2.170 2.188 2.028 2.069 87,513 -0.08(-3.77%)
Oct 13, 2022 2.082 2.245 2.069 2.150 121,619 +0.01(+0.32%)
Oct 12, 2022 2.177 2.211 2.089 2.143 79,761 +0.01(+0.63%)
Oct 11, 2022 2.055 2.265 2.042 2.130 170,427 +0.06(+2.94%)
Oct 10, 2022 2.164 2.164 2.043 2.069 74,761 -0.09(-4.37%)
Oct 07, 2022 2.238 2.265 2.117 2.164 152,038 -0.10(-4.48%)
Oct 06, 2022 2.272 2.326 2.251 2.265 49,297 -0.01(-0.59%)
Oct 05, 2022 2.299 2.333 2.164 2.278 110,622 -0.07(-3.16%)
Oct 04, 2022 2.265 2.360 2.231 2.353 174,823 +0.11(+4.82%)
Oct 03, 2022 2.164 2.258 2.116 2.245 196,559 +0.10(+4.73%)
Sep 30, 2022 2.069 2.251 2.055 2.143 155,115 +0.07(+3.26%)
Sep 29, 2022 2.123 2.123 2.049 2.076 49,665 -0.05(-2.23%)
Sep 28, 2022 2.028 2.184 2.035 2.123 112,648 +0.11(+5.72%)
Sep 27, 2022 2.001 2.055 1.961 2.008 109,559 +0.02(+1.02%)
Sep 26, 2022 2.049 2.130 1.988 1.988 170,638 -0.09(-4.23%)
Sep 23, 2022 1.988 2.103 1.961 2.076 722,414 +0.04(+1.99%)
Sep 22, 2022 2.116 2.116 1.944 2.035 379,254 -0.07(-3.22%)
Sep 21, 2022 2.231 2.272 2.096 2.103 271,486 -0.11(-5.18%)
Sep 20, 2022 2.224 2.278 2.170 2.218 102,230 -0.03(-1.50%)
Sep 19, 2022 2.305 2.339 2.197 2.251 135,238 -0.07(-3.20%)
Sep 16, 2022 2.414 2.461 2.312 2.326 720,676 -0.16(-6.27%)
Sep 15, 2022 2.644 2.644 2.373 2.481 538,773 +0.04(+1.66%)
Sep 14, 2022 2.495 2.623 2.427 2.441 211,691 -0.09(-3.48%)
Sep 13, 2022 2.346 2.698 2.267 2.529 442,704 +0.17(+7.16%)
Sep 12, 2022 2.333 2.461 2.282 2.360 251,461 +0.03(+1.45%)
Sep 09, 2022 2.353 2.461 2.312 2.326 124,590 +0.00(+0.00%)
Sep 08, 2022 2.258 2.420 2.258 2.326 235,960 +0.06(+2.69%)
Sep 07, 2022 2.170 2.333 2.170 2.265 589,773 +0.09(+4.04%)
Sep 06, 2022 2.312 2.365 2.170 2.177 242,407 -0.06(-2.72%)
Sep 02, 2022 2.265 2.312 2.221 2.238 465,671 +0.01(+0.30%)
Sep 01, 2022 2.265 2.285 2.136 2.231 159,723 -0.01(-0.30%)
Aug 31, 2022 2.319 2.339 2.231 2.238 131,280 -0.03(-1.49%)
Aug 30, 2022 2.414 2.414 2.258 2.272 203,376 -0.11(-4.82%)
Aug 29, 2022 2.502 2.508 2.373 2.387 217,399 -0.13(-5.11%)
Aug 26, 2022 2.671 2.786 2.454 2.515 203,953 -0.14(-5.10%)
Aug 25, 2022 2.671 2.725 2.535 2.650 1,095,292 -0.02(-0.76%)
Aug 24, 2022 2.569 2.750 2.515 2.671 196,932 +0.12(+4.77%)
Aug 23, 2022 2.434 2.596 2.400 2.549 186,066 +0.11(+4.72%)
Aug 22, 2022 2.393 2.471 2.346 2.434 291,329 +0.02(+0.84%)
Aug 19, 2022 2.542 2.569 2.414 2.414 223,801 -0.17(-6.54%)
Aug 18, 2022 2.786 2.819 2.583 2.583 327,534 -0.23(-8.17%)
Aug 17, 2022 2.806 2.948 2.725 2.813 665,661 +0.02(+0.73%)
Aug 16, 2022 2.873 2.873 2.738 2.792 223,898 -0.07(-2.59%)
Aug 15, 2022 2.765 2.975 2.752 2.867 466,204 +0.12(+4.43%)
Aug 12, 2022 2.826 3.029 2.725 2.745 565,074 +0.06(+2.27%)
Aug 11, 2022 2.630 2.813 2.608 2.684 496,745 +0.13(+5.03%)
Aug 10, 2022 2.542 2.617 2.502 2.556 495,393 +0.06(+2.44%)
Aug 09, 2022 2.441 2.515 2.414 2.495 410,900 +0.05(+2.22%)
Aug 08, 2022 2.441 2.529 2.387 2.441 451,773 +0.01(+0.28%)
Aug 05, 2022 2.326 2.434 2.278 2.434 381,274 +0.08(+3.45%)
Aug 04, 2022 2.258 2.353 2.245 2.353 417,068 +0.11(+4.82%)
Aug 03, 2022 2.184 2.305 2.184 2.245 400,918 +0.10(+4.73%)
Aug 02, 2022 2.062 2.177 1.981 2.143 284,096 +0.10(+4.97%)
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.