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 (%)
Apr 29, 2022 2.826 2.914 2.704 2.718 295,219 -0.17(-5.85%)
Apr 28, 2022 2.718 2.975 2.698 2.887 681,599 +0.17(+6.22%)
Apr 27, 2022 2.650 2.792 2.650 2.718 568,584 +0.07(+2.55%)
Apr 26, 2022 2.846 2.914 2.637 2.650 1,303,258 -0.24(-8.20%)
Apr 25, 2022 2.677 2.948 2.677 2.887 473,398 +0.18(+6.75%)
Apr 22, 2022 2.610 2.725 2.583 2.704 1,102,581 +0.09(+3.63%)
Apr 21, 2022 2.765 2.846 2.583 2.610 365,660 -0.09(-3.50%)
Apr 20, 2022 2.745 2.758 2.617 2.704 765,026 +0.01(+0.25%)
Apr 19, 2022 2.650 2.711 2.576 2.698 771,707 +0.03(+1.27%)
Apr 18, 2022 2.894 2.894 2.650 2.664 349,521 -0.24(-8.16%)
Apr 14, 2022 2.968 3.124 2.880 2.900 1,181,902 +0.09(+3.37%)
Apr 13, 2022 2.725 2.843 2.711 2.806 249,857 +0.07(+2.72%)
Apr 12, 2022 2.806 2.887 2.684 2.731 861,748 -0.03(-0.98%)
Apr 11, 2022 2.758 2.806 2.589 2.758 778,554 -0.04(-1.45%)
Apr 08, 2022 2.921 2.975 2.758 2.799 422,005 -0.15(-5.05%)
Apr 07, 2022 3.036 3.073 2.826 2.948 626,798 -0.07(-2.46%)
Apr 06, 2022 3.272 3.272 2.975 3.022 483,147 -0.23(-7.07%)
Apr 05, 2022 3.441 3.516 3.191 3.252 769,795 -0.22(-6.42%)
Apr 04, 2022 3.522 3.590 3.414 3.475 204,204 -0.06(-1.72%)
Apr 01, 2022 3.441 3.556 3.347 3.536 366,852 +0.09(+2.55%)
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%)
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.