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 (%)
Jul 31, 2023 1.683 1.809 1.683 1.711 130,632 +0.01(+0.40%)
Jul 28, 2023 1.690 1.724 1.690 1.704 143,670 +0.02(+1.20%)
Jul 27, 2023 1.751 1.751 1.683 1.683 146,907 -0.05(-3.11%)
Jul 26, 2023 1.744 1.785 1.711 1.738 126,461 +0.03(+1.58%)
Jul 25, 2023 1.792 1.812 1.711 1.711 154,731 -0.09(-5.24%)
Jul 24, 2023 1.839 1.859 1.792 1.805 80,277 -0.01(-0.74%)
Jul 21, 2023 1.886 1.886 1.805 1.819 171,311 -0.05(-2.54%)
Jul 20, 2023 1.853 1.893 1.825 1.866 211,372 +0.03(+1.47%)
Jul 19, 2023 1.805 1.856 1.798 1.839 102,824 +0.03(+1.87%)
Jul 18, 2023 1.880 1.880 1.792 1.805 96,571 -0.07(-3.61%)
Jul 17, 2023 1.798 1.893 1.798 1.873 205,740 +0.09(+5.32%)
Jul 14, 2023 1.785 1.805 1.758 1.778 146,695 +0.00(+0.00%)
Jul 13, 2023 1.825 1.853 1.771 1.778 83,367 -0.05(-2.59%)
Jul 12, 2023 1.839 1.846 1.805 1.825 140,992 +0.01(+0.75%)
Jul 11, 2023 1.846 1.859 1.805 1.812 60,078 -0.04(-2.19%)
Jul 10, 2023 1.832 1.859 1.808 1.853 110,878 +0.00(+0.00%)
Jul 07, 2023 1.825 1.880 1.805 1.853 168,707 +0.04(+2.24%)
Jul 06, 2023 1.785 1.853 1.731 1.812 223,951 +0.03(+1.90%)
Jul 05, 2023 1.819 1.846 1.738 1.778 192,654 -0.01(-0.76%)
Jul 03, 2023 1.751 1.792 1.751 1.792 51,996 +0.03(+1.92%)
Jun 30, 2023 1.765 1.765 1.731 1.758 379,229 +0.01(+0.39%)
Jun 29, 2023 1.785 1.785 1.744 1.751 121,360 -0.03(-1.89%)
Jun 28, 2023 1.792 1.798 1.744 1.785 113,762 -0.01(-0.38%)
Jun 27, 2023 1.792 1.839 1.771 1.792 174,613 +0.00(+0.00%)
Jun 26, 2023 1.798 1.812 1.758 1.792 259,866 -0.01(-0.38%)
Jun 23, 2023 1.832 1.934 1.758 1.798 4,861,961 -0.07(-3.62%)
Jun 22, 2023 1.934 1.934 1.825 1.866 168,434 -0.07(-3.50%)
Jun 21, 2023 1.967 2.008 1.798 1.934 194,016 -0.01(-0.69%)
Jun 20, 2023 1.846 1.994 1.839 1.947 179,023 +0.07(+3.97%)
Jun 16, 2023 1.961 1.961 1.846 1.873 144,775 -0.09(-4.81%)
Jun 15, 2023 1.947 2.008 1.934 1.967 110,732 +0.01(+0.34%)
Jun 14, 2023 1.873 1.981 1.866 1.961 166,416 +0.04(+2.11%)
Jun 13, 2023 1.961 1.981 1.913 1.920 106,059 -0.07(-3.40%)
Jun 12, 2023 1.913 2.042 1.873 1.988 111,526 +0.07(+3.52%)
Jun 09, 2023 2.001 2.034 1.920 1.920 74,414 -0.08(-4.05%)
Jun 08, 2023 1.988 2.035 1.981 2.001 70,130 +0.01(+0.68%)
Jun 07, 2023 2.001 2.042 1.961 1.988 95,250 -0.01(-0.68%)
Jun 06, 2023 1.988 2.038 1.866 2.001 140,490 +0.01(+0.34%)
Jun 05, 2023 1.974 2.008 1.974 1.994 80,425 -0.01(-0.67%)
Jun 02, 2023 1.988 2.008 1.940 2.008 158,220 +0.03(+1.71%)
Jun 01, 2023 1.907 1.981 1.853 1.974 103,820 +0.05(+2.82%)
May 31, 2023 1.859 1.974 1.859 1.920 83,101 +0.05(+2.53%)
May 30, 2023 1.819 1.880 1.819 1.873 67,569 +0.07(+3.75%)
May 26, 2023 1.792 1.849 1.792 1.805 54,428 +0.01(+0.75%)
May 25, 2023 1.947 1.954 1.785 1.792 66,963 -0.16(-8.30%)
May 24, 2023 1.974 1.988 1.925 1.954 95,297 -0.02(-1.03%)
May 23, 2023 1.988 2.042 1.940 1.974 305,896 -0.02(-1.02%)
May 22, 2023 1.940 2.035 1.940 1.994 247,500 +0.06(+3.15%)
May 19, 2023 1.940 1.994 1.880 1.934 76,535 +0.00(+0.00%)
May 18, 2023 1.988 1.988 1.866 1.934 123,858 -0.05(-2.72%)
May 17, 2023 2.015 2.042 1.974 1.988 155,638 -0.04(-2.00%)
May 16, 2023 2.123 2.123 2.008 2.028 92,441 -0.11(-5.36%)
May 15, 2023 2.028 2.157 2.028 2.143 185,362 +0.12(+6.02%)
May 12, 2023 2.082 2.089 1.954 2.022 140,211 -0.07(-3.24%)
May 11, 2023 2.109 2.123 2.062 2.089 98,921 -0.01(-0.32%)
May 10, 2023 2.116 2.184 2.050 2.096 109,245 +0.00(+0.00%)
May 09, 2023 2.170 2.170 2.076 2.096 122,958 -0.08(-3.73%)
May 08, 2023 2.292 2.292 2.177 2.177 82,039 -0.11(-4.73%)
May 05, 2023 2.191 2.319 2.191 2.285 194,342 +0.08(+3.60%)
May 04, 2023 2.150 2.218 2.123 2.206 129,298 +0.05(+2.27%)
May 03, 2023 2.224 2.224 2.116 2.157 178,442 -0.05(-2.45%)
May 02, 2023 2.177 2.258 2.150 2.211 366,341 +0.03(+1.55%)
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.