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 (%)
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%)
Aug 01, 2022 2.116 2.153 2.042 2.042 234,042 -0.09(-4.13%)
Jul 29, 2022 2.116 2.143 2.035 2.130 202,631 +0.01(+0.32%)
Jul 28, 2022 2.157 2.157 2.032 2.123 294,528 -0.03(-1.26%)
Jul 27, 2022 2.130 2.177 2.049 2.150 284,087 +0.01(+0.32%)
Jul 26, 2022 2.164 2.170 2.089 2.143 255,198 -0.03(-1.25%)
Jul 25, 2022 2.177 2.177 2.062 2.170 211,934 -0.01(-0.31%)
Jul 22, 2022 2.218 2.218 2.096 2.177 383,080 -0.05(-2.13%)
Jul 21, 2022 2.251 2.251 2.143 2.224 365,569 -0.02(-0.90%)
Jul 20, 2022 2.191 2.346 2.184 2.245 603,802 +0.06(+2.79%)
Jul 19, 2022 2.164 2.238 2.109 2.184 397,841 +0.07(+3.53%)
Jul 18, 2022 2.278 2.278 2.055 2.109 541,151 -0.13(-5.74%)
Jul 15, 2022 2.272 2.272 2.197 2.238 320,575 +0.00(+0.00%)
Jul 14, 2022 2.319 2.339 2.170 2.238 633,296 -0.13(-5.43%)
Jul 13, 2022 2.265 2.434 2.164 2.366 763,115 +0.06(+2.64%)
Jul 12, 2022 2.143 2.326 2.076 2.305 702,444 +0.16(+7.23%)
Jul 11, 2022 2.218 2.228 2.082 2.150 949,792 -0.09(-3.93%)
Jul 08, 2022 2.096 2.258 2.076 2.238 996,927 +0.14(+6.43%)
Jul 07, 2022 2.049 2.191 2.015 2.103 827,464 +0.07(+3.32%)
Jul 06, 2022 2.042 2.109 1.967 2.035 738,058 +0.01(+0.67%)
Jul 05, 2022 1.913 2.082 1.846 2.022 788,876 +0.11(+6.03%)
Jul 01, 2022 1.859 1.927 1.822 1.907 728,157 +0.05(+2.55%)
Jun 30, 2022 1.839 1.934 1.839 1.859 1,089,831 -0.03(-1.79%)
Jun 29, 2022 1.920 1.937 1.832 1.893 896,236 -0.05(-2.44%)
Jun 28, 2022 1.900 1.967 1.819 1.940 926,586 +0.05(+2.87%)
Jun 27, 2022 1.886 2.015 1.751 1.886 1,123,955 -0.02(-1.06%)
Jun 24, 2022 1.859 1.907 1.721 1.907 5,751,342 +0.10(+5.62%)
Jun 23, 2022 1.778 1.819 1.711 1.805 960,197 +0.06(+3.49%)
Jun 22, 2022 1.711 1.853 1.690 1.744 943,559 +0.03(+1.57%)
Jun 21, 2022 1.623 1.771 1.623 1.717 1,403,033 +0.09(+5.83%)
Jun 17, 2022 1.487 1.717 1.487 1.623 1,463,944 +0.18(+12.15%)
Jun 16, 2022 1.528 1.528 1.433 1.447 971,096 -0.13(-8.15%)
Jun 15, 2022 1.569 1.589 1.508 1.575 701,479 +0.03(+2.19%)
Jun 14, 2022 1.596 1.623 1.504 1.542 514,146 -0.01(-0.87%)
Jun 13, 2022 1.596 1.650 1.521 1.555 766,437 -0.08(-4.96%)
Jun 10, 2022 1.738 1.738 1.616 1.636 829,573 -0.14(-7.63%)
Jun 09, 2022 1.751 1.846 1.704 1.771 1,027,773 +0.02(+1.16%)
Jun 08, 2022 1.792 1.859 1.717 1.751 804,998 -0.05(-3.00%)
Jun 07, 2022 1.677 1.832 1.663 1.805 847,449 +0.12(+7.23%)
Jun 06, 2022 1.636 1.717 1.575 1.683 1,180,618 +0.07(+4.18%)
Jun 03, 2022 1.535 1.667 1.502 1.616 1,223,184 +0.07(+4.82%)
Jun 02, 2022 1.521 1.562 1.457 1.542 534,612 +0.01(+0.88%)
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.