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%)
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.