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 (%)
Mar 31, 2022 3.509 3.604 3.367 3.448 489,286 -0.02(-0.58%)
Mar 30, 2022 3.543 3.685 3.401 3.468 483,753 -0.07(-1.91%)
Mar 29, 2022 3.577 3.703 3.441 3.536 557,795 -0.01(-0.38%)
Mar 28, 2022 3.610 3.752 3.387 3.550 459,064 -0.09(-2.60%)
Mar 25, 2022 3.719 3.874 3.556 3.644 424,787 -0.05(-1.46%)
Mar 24, 2022 3.854 3.915 3.570 3.698 647,947 -0.11(-2.84%)
Mar 23, 2022 4.111 4.165 3.746 3.806 1,164,757 -0.36(-8.60%)
Mar 22, 2022 4.476 4.496 3.746 4.165 1,979,422 -0.49(-10.59%)
Mar 21, 2022 5.470 5.551 4.489 4.658 1,034,650 -0.83(-15.15%)
Mar 18, 2022 5.896 6.585 5.443 5.490 3,559,224 -0.35(-6.02%)
Mar 17, 2022 5.571 5.909 5.416 5.842 715,923 +0.31(+5.62%)
Mar 16, 2022 5.375 5.618 5.233 5.530 613,104 +0.22(+4.07%)
Mar 15, 2022 5.571 5.713 5.213 5.314 189,740 -0.19(-3.44%)
Mar 14, 2022 5.997 6.142 5.449 5.503 170,211 -0.35(-6.00%)
Mar 11, 2022 6.227 6.335 5.855 5.855 143,412 -0.32(-5.25%)
Mar 10, 2022 5.970 6.220 5.855 6.180 192,653 +0.10(+1.67%)
Mar 09, 2022 5.909 6.180 5.875 6.078 110,476 +0.34(+5.89%)
Mar 08, 2022 5.686 6.254 5.686 5.740 190,569 -0.05(-0.82%)
Mar 07, 2022 5.578 5.902 5.470 5.787 277,130 +0.26(+4.77%)
Mar 04, 2022 5.416 5.652 5.274 5.524 180,416 +0.09(+1.74%)
Mar 03, 2022 5.720 5.818 5.334 5.429 150,360 -0.26(-4.52%)
Mar 02, 2022 5.740 5.850 5.591 5.686 155,414 +0.02(+0.36%)
Mar 01, 2022 6.207 6.369 5.666 5.666 194,648 -0.55(-8.91%)
Feb 28, 2022 6.139 6.376 5.916 6.220 205,513 -0.06(-0.97%)
Feb 25, 2022 6.119 6.281 5.950 6.281 396,090 +0.09(+1.42%)
Feb 24, 2022 5.652 6.227 5.652 6.193 249,511 +0.30(+5.17%)
Feb 23, 2022 5.936 6.132 5.811 5.889 248,939 +0.05(+0.81%)
Feb 22, 2022 6.024 6.105 5.679 5.842 246,654 -0.23(-3.79%)
Feb 18, 2022 6.071 0 -1.36(-18.29%)
Feb 17, 2022 7.342 7.626 7.180 7.430 164,003 -0.02(-0.27%)
Feb 16, 2022 7.349 7.640 7.092 7.451 270,576 +0.06(+0.82%)
Feb 15, 2022 7.072 7.498 6.876 7.390 244,046 +0.48(+6.95%)
Feb 14, 2022 6.923 7.187 6.781 6.910 177,278 -0.02(-0.29%)
Feb 11, 2022 6.930 7.167 6.761 6.930 168,508 +0.04(+0.59%)
Feb 10, 2022 6.944 7.302 6.775 6.889 160,010 -0.22(-3.04%)
Feb 09, 2022 7.011 7.383 6.856 7.106 203,826 +0.28(+4.06%)
Feb 08, 2022 6.572 6.876 6.464 6.829 244,200 +0.28(+4.23%)
Feb 07, 2022 6.443 6.680 6.401 6.551 136,951 +0.14(+2.11%)
Feb 04, 2022 6.247 6.592 5.970 6.416 231,039 +0.27(+4.40%)
Feb 03, 2022 5.956 6.146 129,650 -0.08(-1.30%)
Feb 02, 2022 6.484 6.599 6.065 6.227 219,498 -0.25(-3.86%)
Feb 01, 2022 6.396 6.660 6.173 6.477 151,239 +0.16(+2.57%)
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%)
Nov 01, 2021 8.600 8.985 8.478 8.559 202,426 -0.05(-0.63%)
Oct 29, 2021 8.343 8.897 8.343 8.614 211,536 +0.20(+2.41%)
Oct 28, 2021 8.336 8.701 7.937 8.411 301,045 +0.08(+0.97%)
Oct 27, 2021 8.458 8.519 8.144 8.330 172,361 -0.22(-2.53%)
Oct 26, 2021 8.444 8.546 192,495 +0.20(+2.35%)
Oct 25, 2021 8.323 8.438 8.137 8.350 95,448 +0.02(+0.24%)
Oct 22, 2021 8.532 8.532 8.025 8.330 126,229 -0.25(-2.92%)
Oct 21, 2021 8.688 8.789 8.350 8.580 159,281 -0.14(-1.63%)
Oct 20, 2021 8.681 8.789 8.485 8.722 174,099 +0.05(+0.55%)
Oct 19, 2021 8.411 8.742 8.316 8.674 183,891 +0.28(+3.30%)
Oct 18, 2021 8.715 9.026 7.924 8.397 456,393 -0.24(-2.82%)
Oct 15, 2021 8.762 8.857 8.397 8.641 436,127 +0.03(+0.39%)
Oct 14, 2021 8.708 8.870 8.438 8.607 292,922 -0.05(-0.55%)
Oct 13, 2021 9.472 9.520 8.586 8.654 756,934 -0.72(-7.65%)
Oct 12, 2021 9.682 9.837 9.161 9.371 398,530 -0.34(-3.55%)
Oct 11, 2021 9.540 10.51 9.432 9.716 356,412 +0.69(+7.64%)
Oct 08, 2021 10.23 10.23 8.674 9.026 444,766 -1.16(-11.35%)
Oct 07, 2021 9.547 10.28 9.526 10.18 113,673 +0.70(+7.42%)
Oct 06, 2021 9.432 9.749 9.012 9.479 353,059 -0.18(-1.82%)
Oct 05, 2021 10.39 11.03 9.533 9.655 354,556 -0.68(-6.54%)
Oct 04, 2021 11.18 11.43 10.24 10.33 352,128 -0.97(-8.56%)
Oct 01, 2021 11.08 11.56 10.72 11.30 614,466 +0.22(+1.95%)
Sep 30, 2021 11.37 11.40 10.94 11.08 332,605 -0.19(-1.68%)
Sep 29, 2021 11.30 11.58 11.13 11.27 196,535 +0.25(+2.27%)
Sep 28, 2021 11.21 11.45 10.69 11.02 293,089 -0.34(-3.03%)
Sep 27, 2021 11.54 11.57 11.07 11.37 318,201 +0.09(+0.84%)
Sep 24, 2021 11.43 11.70 11.15 11.27 228,368 -0.24(-2.06%)
Sep 23, 2021 10.84 11.62 10.22 11.51 720,338 +0.82(+7.65%)
Sep 22, 2021 10.87 11.41 10.18 10.69 481,205 -0.18(-1.68%)
Sep 21, 2021 11.51 11.68 10.78 10.87 743,534 -0.56(-4.91%)
Sep 20, 2021 13.08 13.08 10.75 11.43 861,402 -1.66(-12.70%)
Sep 17, 2021 13.54 13.82 13.10 13.10 4,763,959 -0.53(-3.87%)
Sep 16, 2021 13.38 13.69 13.25 13.62 355,309 +0.11(+0.80%)
Sep 15, 2021 13.08 13.69 12.98 13.52 551,991 +0.37(+2.83%)
Sep 14, 2021 13.12 13.38 12.85 13.14 537,582 +0.02(+0.15%)
Sep 13, 2021 13.52 13.83 12.95 13.12 274,747 -0.39(-2.90%)
Sep 10, 2021 13.60 13.93 13.19 13.52 289,462 -0.09(-0.70%)
Sep 09, 2021 13.07 13.74 12.81 13.61 439,067 +0.49(+3.76%)
Sep 08, 2021 13.60 13.69 12.71 13.12 364,331 -0.37(-2.76%)
Sep 07, 2021 13.86 14.24 12.68 13.49 495,065 -0.32(-2.35%)
Sep 03, 2021 13.40 13.93 13.24 13.81 252,069 +0.32(+2.41%)
Sep 02, 2021 13.39 14.10 13.18 13.49 450,475 +0.22(+1.63%)
Sep 01, 2021 13.35 13.68 13.11 13.27 256,160 +0.06(+0.46%)
Aug 31, 2021 13.75 13.99 12.78 13.21 563,213 -0.49(-3.55%)
Aug 30, 2021 13.64 14.15 13.64 13.70 298,244 +0.24(+1.76%)
Aug 27, 2021 13.13 13.92 13.02 13.46 333,901 +0.47(+3.64%)
Aug 26, 2021 13.43 14.78 12.88 12.99 335,815 -0.53(-3.95%)
Aug 25, 2021 13.71 13.73 13.24 13.52 146,325 -0.01(-0.05%)
Aug 24, 2021 13.58 13.72 13.07 13.53 695,189 -0.03(-0.25%)
Aug 23, 2021 12.19 13.82 12.19 13.56 904,118 +1.45(+12.00%)
Aug 20, 2021 12.33 12.67 11.73 12.11 511,991 -0.19(-1.54%)
Aug 19, 2021 13.18 13.52 12.21 12.30 216,642 -0.96(-7.24%)
Aug 18, 2021 13.35 14.30 13.20 13.26 374,836 -0.18(-1.31%)
Aug 17, 2021 14.18 14.18 13.20 13.43 178,997 -0.75(-5.29%)
Aug 16, 2021 14.47 14.85 14.00 14.18 260,530 -0.44(-3.01%)
Aug 13, 2021 15.17 15.17 14.31 14.62 242,937 -0.27(-1.82%)
Aug 12, 2021 15.03 15.21 14.73 14.89 643,271 +0.00(+0.00%)
Aug 11, 2021 15.38 15.80 14.43 14.89 372,200 -0.30(-1.96%)
Aug 10, 2021 14.12 15.26 14.00 15.19 1,081,870 +1.16(+8.29%)
Aug 09, 2021 14.42 14.42 13.89 14.03 556,899 +0.05(+0.34%)
Aug 06, 2021 14.20 14.85 13.69 13.98 1,029,237 +0.02(+0.15%)
Aug 05, 2021 14.08 14.61 13.72 13.96 636,668 -0.13(-0.91%)
Aug 04, 2021 14.08 14.50 13.81 14.09 300,441 +0.08(+0.58%)
Aug 03, 2021 14.36 14.48 13.98 14.01 212,002 -0.19(-1.33%)
Aug 02, 2021 14.37 14.73 13.94 14.20 385,472 -0.24(-1.69%)
Jul 30, 2021 14.42 14.87 14.21 14.44 158,926 -0.11(-0.74%)
Jul 29, 2021 14.54 14.89 14.29 14.55 226,038 +0.03(+0.19%)
Jul 28, 2021 14.87 15.21 14.00 14.52 567,934 -0.12(-0.79%)
Jul 27, 2021 15.17 15.89 13.36 14.64 640,731 -0.38(-2.52%)
Jul 26, 2021 16.65 16.90 14.57 15.02 386,770 -1.56(-9.42%)
Jul 23, 2021 16.91 17.95 16.36 16.58 320,742 -0.32(-1.88%)
Jul 22, 2021 16.46 17.23 16.28 16.90 201,329 +0.30(+1.83%)
Jul 21, 2021 17.27 17.51 16.17 16.59 286,643 -0.66(-3.80%)
Jul 20, 2021 18.72 19.60 17.01 17.25 489,310 -1.37(-7.37%)
Jul 19, 2021 16.69 18.90 16.69 18.62 465,522 +1.17(+6.70%)
Jul 16, 2021 16.64 19.07 16.61 17.45 468,860 +0.68(+4.07%)
Jul 15, 2021 17.19 17.54 16.31 16.77 430,382 -0.57(-3.28%)
Jul 14, 2021 17.14 17.71 16.34 17.34 244,738 -0.07(-0.39%)
Jul 13, 2021 17.58 17.94 16.80 17.40 442,144 -0.01(-0.04%)
Jul 12, 2021 16.83 17.58 16.53 17.41 383,357 +0.85(+5.15%)
Jul 09, 2021 17.06 17.92 16.51 16.56 944,238 +0.14(+0.82%)
Jul 08, 2021 16.29 17.98 15.86 16.42 573,861 +0.02(+0.12%)
Jul 07, 2021 17.61 18.47 16.06 16.40 371,375 -1.44(-8.07%)
Jul 06, 2021 19.18 19.59 17.61 17.84 409,455 -1.35(-7.04%)
Jul 02, 2021 18.55 20.04 17.24 19.19 438,137 +0.09(+0.50%)
Jul 01, 2021 20.99 21.97 18.42 19.10 1,021,089 -1.68(-8.07%)
Jun 30, 2021 18.66 22.99 18.25 20.78 2,002,447 +2.12(+11.34%)
Jun 29, 2021 14.95 19.15 14.92 18.66 4,444,875 +3.31(+21.59%)
Jun 28, 2021 14.20 16.50 13.57 15.35 2,145,287 +2.84(+22.70%)
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.