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 (%)
Dec 29, 2023 1.798 1.812 1.771 1.771 199,103 -0.03(-1.50%)
Dec 28, 2023 1.717 1.798 1.690 1.798 455,722 +0.09(+5.14%)
Dec 27, 2023 1.650 1.731 1.629 1.711 569,625 +0.09(+5.42%)
Dec 26, 2023 1.616 1.650 1.616 1.623 290,999 +0.01(+0.42%)
Dec 22, 2023 1.596 1.676 1.575 1.616 207,483 +0.03(+1.70%)
Dec 21, 2023 1.548 1.589 1.532 1.589 749,997 +0.04(+2.62%)
Dec 20, 2023 1.623 1.623 1.542 1.548 490,147 +0.00(+0.00%)
Dec 19, 2023 1.582 1.602 1.508 1.548 628,304 -0.03(-1.72%)
Dec 18, 2023 1.501 1.589 1.487 1.575 196,840 +0.05(+3.56%)
Dec 15, 2023 1.548 1.575 1.494 1.521 806,313 -0.03(-1.75%)
Dec 14, 2023 1.562 1.562 1.521 1.548 231,307 -0.01(-0.87%)
Dec 13, 2023 1.521 1.589 1.508 1.562 423,988 +0.05(+3.12%)
Dec 12, 2023 1.521 1.582 1.501 1.514 497,860 -0.01(-0.44%)
Dec 11, 2023 1.514 1.542 1.501 1.521 330,626 +0.00(+0.00%)
Dec 08, 2023 1.528 1.548 1.514 1.521 382,808 -0.01(-0.88%)
Dec 07, 2023 1.501 1.555 1.501 1.535 215,963 -0.01(-0.44%)
Dec 06, 2023 1.555 1.589 1.526 1.542 586,028 -0.01(-0.87%)
Dec 05, 2023 1.535 1.562 1.433 1.555 332,196 +0.01(+0.88%)
Dec 04, 2023 1.521 1.555 1.514 1.542 232,142 +0.01(+0.88%)
Dec 01, 2023 1.521 1.542 1.508 1.528 170,961 -0.01(-0.44%)
Nov 30, 2023 1.535 1.549 1.501 1.535 205,488 +0.01(+0.44%)
Nov 29, 2023 1.528 1.568 1.521 1.528 126,686 +0.00(+0.00%)
Nov 28, 2023 1.616 1.616 1.508 1.528 178,192 -0.07(-4.24%)
Nov 27, 2023 1.602 1.623 1.575 1.596 88,967 +0.01(+0.43%)
Nov 24, 2023 1.569 1.629 1.548 1.589 41,792 +0.02(+1.29%)
Nov 22, 2023 1.575 1.602 1.535 1.569 76,127 +0.00(+0.00%)
Nov 21, 2023 1.589 1.643 1.555 1.569 145,012 -0.02(-1.28%)
Nov 20, 2023 1.582 1.616 1.562 1.589 165,361 +0.01(+0.86%)
Nov 17, 2023 1.535 1.582 1.521 1.575 168,605 +0.05(+3.33%)
Nov 16, 2023 1.521 1.555 1.501 1.525 180,643 +0.00(+0.22%)
Nov 15, 2023 1.460 1.555 1.359 1.521 1,332,884 -0.05(-3.43%)
Nov 14, 2023 1.589 1.602 1.548 1.575 133,781 +0.02(+1.30%)
Nov 13, 2023 1.562 1.582 1.521 1.555 428,897 -0.03(-1.71%)
Nov 10, 2023 1.555 1.589 1.542 1.582 94,179 +0.01(+0.43%)
Nov 09, 2023 1.555 1.616 1.555 1.575 232,324 -0.03(-1.69%)
Nov 08, 2023 1.589 1.650 1.582 1.602 134,516 -0.03(-1.66%)
Nov 07, 2023 1.623 1.650 1.596 1.629 127,239 +0.00(+0.00%)
Nov 06, 2023 1.569 1.656 1.508 1.629 366,174 +0.07(+4.78%)
Nov 03, 2023 1.623 1.629 1.548 1.555 328,360 -0.07(-4.17%)
Nov 02, 2023 1.677 1.681 1.592 1.623 187,757 -0.04(-2.44%)
Nov 01, 2023 1.683 1.690 1.656 1.663 56,621 -0.02(-1.20%)
Oct 31, 2023 1.656 1.711 1.636 1.683 196,677 +0.07(+4.62%)
Oct 30, 2023 1.602 1.609 1.528 1.609 139,786 +0.02(+1.28%)
Oct 27, 2023 1.602 1.629 1.582 1.589 63,953 -0.03(-1.67%)
Oct 26, 2023 1.555 1.629 1.542 1.616 53,203 +0.07(+4.82%)
Oct 25, 2023 1.602 1.608 1.535 1.542 108,535 -0.07(-4.60%)
Oct 24, 2023 1.596 1.650 1.576 1.616 85,694 +0.02(+1.27%)
Oct 23, 2023 1.582 1.629 1.575 1.596 59,507 -0.00(-0.21%)
Oct 20, 2023 1.596 1.670 1.582 1.599 95,695 +0.01(+0.64%)
Oct 19, 2023 1.609 1.609 1.581 1.589 102,032 -0.02(-1.05%)
Oct 18, 2023 1.643 1.643 1.599 1.606 64,193 -0.03(-1.86%)
Oct 17, 2023 1.650 1.690 1.592 1.636 137,001 -0.03(-2.02%)
Oct 16, 2023 1.629 1.683 1.590 1.670 79,794 +0.05(+3.35%)
Oct 13, 2023 1.609 1.623 1.582 1.616 69,979 +0.01(+0.42%)
Oct 12, 2023 1.643 1.643 1.589 1.609 75,648 -0.03(-2.06%)
Oct 11, 2023 1.656 1.690 1.643 1.643 53,404 -0.02(-1.22%)
Oct 10, 2023 1.616 1.690 1.616 1.663 119,755 +0.05(+2.93%)
Oct 09, 2023 1.596 1.623 1.589 1.616 198,591 +0.02(+1.27%)
Oct 06, 2023 1.636 1.636 1.575 1.596 200,394 -0.04(-2.48%)
Oct 05, 2023 1.663 1.690 1.629 1.636 88,797 -0.03(-1.63%)
Oct 04, 2023 1.663 1.704 1.623 1.663 225,178 -0.01(-0.40%)
Oct 03, 2023 1.616 1.677 1.582 1.670 132,224 +0.05(+2.92%)
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.