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 21, 2024 2.150 0 -0.06(-2.75%)
Mar 20, 2024 2.035 2.224 2.001 2.211 729,339 +0.14(+6.51%)
Mar 19, 2024 2.150 2.164 1.738 2.076 754,831 -0.11(-4.95%)
Mar 18, 2024 2.191 2.238 2.130 2.184 671,905 -0.07(-3.29%)
Mar 15, 2024 2.164 2.270 1.994 2.258 1,241,662 -0.09(-4.02%)
Mar 14, 2024 2.427 2.447 2.265 2.353 1,008,626 -0.05(-2.25%)
Mar 13, 2024 2.488 2.622 2.353 2.407 2,009,082 +0.11(+4.71%)
Mar 12, 2024 2.468 2.522 2.197 2.299 1,078,527 -0.22(-8.85%)
Mar 11, 2024 2.380 2.880 2.305 2.522 7,266,838 +0.40(+18.79%)
Mar 08, 2024 2.184 2.211 2.103 2.123 635,350 +0.01(+0.32%)
Mar 07, 2024 2.096 2.164 2.033 2.116 81,786 +0.03(+1.29%)
Mar 06, 2024 2.170 2.170 2.062 2.089 113,253 -0.09(-4.33%)
Mar 05, 2024 2.285 2.339 2.170 2.184 71,415 -0.06(-2.71%)
Mar 04, 2024 2.319 2.346 2.224 2.245 71,875 -0.05(-2.07%)
Mar 01, 2024 2.333 2.383 2.268 2.292 160,734 +0.00(+0.00%)
Feb 29, 2024 2.312 2.353 2.258 2.292 271,156 +0.07(+3.35%)
Feb 28, 2024 2.191 2.258 2.130 2.218 168,136 +0.08(+3.80%)
Feb 27, 2024 2.103 2.164 2.042 2.136 75,241 +0.09(+4.29%)
Feb 26, 2024 2.028 2.167 1.994 2.049 402,758 +0.02(+1.00%)
Feb 23, 2024 2.042 2.089 2.001 2.028 79,442 -0.02(-0.99%)
Feb 22, 2024 2.028 2.082 2.006 2.049 61,163 +0.02(+1.00%)
Feb 21, 2024 2.028 2.042 1.934 2.028 73,656 +0.03(+1.69%)
Feb 20, 2024 2.042 2.062 1.947 1.994 82,558 -0.06(-2.96%)
Feb 16, 2024 2.042 2.062 2.007 2.055 60,860 +0.01(+0.66%)
Feb 15, 2024 1.994 2.055 1.940 2.042 81,135 +0.08(+4.14%)
Feb 14, 2024 1.947 1.988 1.880 1.961 167,430 +0.05(+2.84%)
Feb 13, 2024 1.988 2.032 1.900 1.907 92,495 -0.10(-5.05%)
Feb 12, 2024 2.049 2.096 1.994 2.008 128,819 -0.03(-1.66%)
Feb 09, 2024 2.028 2.082 2.011 2.042 109,507 +0.00(+0.00%)
Feb 08, 2024 1.967 2.062 1.951 2.042 114,968 +0.07(+3.42%)
Feb 07, 2024 1.886 1.994 1.868 1.974 148,874 +0.11(+5.80%)
Feb 06, 2024 1.771 1.920 1.771 1.866 143,851 +0.09(+5.34%)
Feb 05, 2024 1.825 1.832 1.758 1.771 118,503 -0.02(-1.13%)
Feb 02, 2024 1.805 1.893 1.778 1.792 168,642 -0.01(-0.75%)
Feb 01, 2024 1.866 1.893 1.798 1.805 143,525 -0.03(-1.84%)
Jan 31, 2024 1.994 1.994 1.839 1.839 70,488 -0.12(-6.21%)
Jan 30, 2024 2.028 2.028 1.961 1.961 205,871 -0.01(-0.34%)
Jan 29, 2024 1.988 2.028 1.961 1.967 38,992 -0.02(-1.02%)
Jan 26, 2024 2.028 2.055 1.967 1.988 81,135 -0.03(-1.67%)
Jan 25, 2024 2.028 2.109 2.001 2.022 40,483 +0.07(+3.46%)
Jan 24, 2024 2.069 2.109 1.839 1.954 571,837 -0.12(-5.86%)
Jan 23, 2024 1.927 2.076 1.927 2.076 730,515 +0.16(+8.48%)
Jan 22, 2024 1.893 1.940 1.873 1.913 107,781 +0.03(+1.80%)
Jan 19, 2024 1.893 1.913 1.864 1.880 52,480 +0.00(+0.00%)
Jan 18, 2024 1.859 1.900 1.832 1.880 91,857 +0.01(+0.72%)
Jan 17, 2024 1.873 1.900 1.825 1.866 120,615 -0.01(-0.72%)
Jan 16, 2024 1.893 1.893 1.825 1.880 275,794 +0.03(+1.46%)
Jan 12, 2024 1.893 1.920 1.849 1.853 144,030 -0.03(-1.79%)
Jan 11, 2024 1.913 1.947 1.866 1.886 96,799 -0.05(-2.79%)
Jan 10, 2024 1.893 1.954 1.886 1.940 106,191 +0.03(+1.77%)
Jan 09, 2024 1.859 1.954 1.839 1.907 270,048 +0.05(+2.55%)
Jan 08, 2024 1.893 1.907 1.839 1.859 337,334 -0.01(-0.36%)
Jan 05, 2024 1.758 1.900 1.758 1.866 471,274 +0.10(+5.75%)
Jan 04, 2024 1.832 1.853 1.744 1.765 110,677 -0.03(-1.88%)
Jan 03, 2024 1.785 1.825 1.785 1.798 135,188 +0.01(+0.76%)
Jan 02, 2024 1.751 1.805 1.690 1.785 204,826 +0.01(+0.76%)
Dec 29, 2023 1.798 1.812 1.771 1.771 199,103 -0.03(-1.50%)
Dec 28, 2023 1.717 1.798 1.690 1.798 455,722 +0.09(+5.14%)
Dec 27, 2023 1.650 1.731 1.629 1.711 569,625 +0.09(+5.42%)
Dec 26, 2023 1.616 1.650 1.616 1.623 290,999 +0.01(+0.42%)
Dec 22, 2023 1.596 1.676 1.575 1.616 207,483 +0.03(+1.70%)
Dec 21, 2023 1.548 1.589 1.532 1.589 749,997 +0.04(+2.62%)
Dec 20, 2023 1.623 1.623 1.542 1.548 490,147 +0.00(+0.00%)
Dec 19, 2023 1.582 1.602 1.508 1.548 628,304 -0.03(-1.72%)
Dec 18, 2023 1.501 1.589 1.487 1.575 196,840 +0.05(+3.56%)
Dec 15, 2023 1.548 1.575 1.494 1.521 806,313 -0.03(-1.75%)
Dec 14, 2023 1.562 1.562 1.521 1.548 231,307 -0.01(-0.87%)
Dec 13, 2023 1.521 1.589 1.508 1.562 423,988 +0.05(+3.12%)
Dec 12, 2023 1.521 1.582 1.501 1.514 497,860 -0.01(-0.44%)
Dec 11, 2023 1.514 1.542 1.501 1.521 330,626 +0.00(+0.00%)
Dec 08, 2023 1.528 1.548 1.514 1.521 382,808 -0.01(-0.88%)
Dec 07, 2023 1.501 1.555 1.501 1.535 215,963 -0.01(-0.44%)
Dec 06, 2023 1.555 1.589 1.526 1.542 586,028 -0.01(-0.87%)
Dec 05, 2023 1.535 1.562 1.433 1.555 332,196 +0.01(+0.88%)
Dec 04, 2023 1.521 1.555 1.514 1.542 232,142 +0.01(+0.88%)
Dec 01, 2023 1.521 1.542 1.508 1.528 170,961 -0.01(-0.44%)
Nov 30, 2023 1.535 1.549 1.501 1.535 205,488 +0.01(+0.44%)
Nov 29, 2023 1.528 1.568 1.521 1.528 126,686 +0.00(+0.00%)
Nov 28, 2023 1.616 1.616 1.508 1.528 178,192 -0.07(-4.24%)
Nov 27, 2023 1.602 1.623 1.575 1.596 88,967 +0.01(+0.43%)
Nov 24, 2023 1.569 1.629 1.548 1.589 41,792 +0.02(+1.29%)
Nov 22, 2023 1.575 1.602 1.535 1.569 76,127 +0.00(+0.00%)
Nov 21, 2023 1.589 1.643 1.555 1.569 145,012 -0.02(-1.28%)
Nov 20, 2023 1.582 1.616 1.562 1.589 165,361 +0.01(+0.86%)
Nov 17, 2023 1.535 1.582 1.521 1.575 168,605 +0.05(+3.33%)
Nov 16, 2023 1.521 1.555 1.501 1.525 180,643 +0.00(+0.22%)
Nov 15, 2023 1.460 1.555 1.359 1.521 1,332,884 -0.05(-3.43%)
Nov 14, 2023 1.589 1.602 1.548 1.575 133,781 +0.02(+1.30%)
Nov 13, 2023 1.562 1.582 1.521 1.555 428,897 -0.03(-1.71%)
Nov 10, 2023 1.555 1.589 1.542 1.582 94,179 +0.01(+0.43%)
Nov 09, 2023 1.555 1.616 1.555 1.575 232,324 -0.03(-1.69%)
Nov 08, 2023 1.589 1.650 1.582 1.602 134,516 -0.03(-1.66%)
Nov 07, 2023 1.623 1.650 1.596 1.629 127,239 +0.00(+0.00%)
Nov 06, 2023 1.569 1.656 1.508 1.629 366,174 +0.07(+4.78%)
Nov 03, 2023 1.623 1.629 1.548 1.555 328,360 -0.07(-4.17%)
Nov 02, 2023 1.677 1.681 1.592 1.623 187,757 -0.04(-2.44%)
Nov 01, 2023 1.683 1.690 1.656 1.663 56,621 -0.02(-1.20%)
Oct 31, 2023 1.656 1.711 1.636 1.683 196,677 +0.07(+4.62%)
Oct 30, 2023 1.602 1.609 1.528 1.609 139,786 +0.02(+1.28%)
Oct 27, 2023 1.602 1.629 1.582 1.589 63,953 -0.03(-1.67%)
Oct 26, 2023 1.555 1.629 1.542 1.616 53,203 +0.07(+4.82%)
Oct 25, 2023 1.602 1.608 1.535 1.542 108,535 -0.07(-4.60%)
Oct 24, 2023 1.596 1.650 1.576 1.616 85,694 +0.02(+1.27%)
Oct 23, 2023 1.582 1.629 1.575 1.596 59,507 -0.00(-0.21%)
Oct 20, 2023 1.596 1.670 1.582 1.599 95,695 +0.01(+0.64%)
Oct 19, 2023 1.609 1.609 1.581 1.589 102,032 -0.02(-1.05%)
Oct 18, 2023 1.643 1.643 1.599 1.606 64,193 -0.03(-1.86%)
Oct 17, 2023 1.650 1.690 1.592 1.636 137,001 -0.03(-2.02%)
Oct 16, 2023 1.629 1.683 1.590 1.670 79,794 +0.05(+3.35%)
Oct 13, 2023 1.609 1.623 1.582 1.616 69,979 +0.01(+0.42%)
Oct 12, 2023 1.643 1.643 1.589 1.609 75,648 -0.03(-2.06%)
Oct 11, 2023 1.656 1.690 1.643 1.643 53,404 -0.02(-1.22%)
Oct 10, 2023 1.616 1.690 1.616 1.663 119,755 +0.05(+2.93%)
Oct 09, 2023 1.596 1.623 1.589 1.616 198,591 +0.02(+1.27%)
Oct 06, 2023 1.636 1.636 1.575 1.596 200,394 -0.04(-2.48%)
Oct 05, 2023 1.663 1.690 1.629 1.636 88,797 -0.03(-1.63%)
Oct 04, 2023 1.663 1.704 1.623 1.663 225,178 -0.01(-0.40%)
Oct 03, 2023 1.616 1.677 1.582 1.670 132,224 +0.05(+2.92%)
Oct 02, 2023 1.663 1.670 1.617 1.623 111,771 -0.05(-3.23%)
Sep 29, 2023 1.602 1.690 1.596 1.677 97,742 +0.07(+4.64%)
Sep 28, 2023 1.690 1.697 1.589 1.602 740,067 -0.11(-6.32%)
Sep 27, 2023 1.683 1.724 1.677 1.711 91,231 +0.03(+2.02%)
Sep 26, 2023 1.711 1.731 1.663 1.677 130,474 -0.05(-3.13%)
Sep 25, 2023 1.609 1.751 1.690 1.731 338,462 +0.12(+7.56%)
Sep 22, 2023 1.609 1.616 1.582 1.609 594,140 +0.01(+0.42%)
Sep 21, 2023 1.609 1.629 1.589 1.602 78,813 -0.02(-1.25%)
Sep 20, 2023 1.656 1.663 1.616 1.623 99,303 -0.03(-2.04%)
Sep 19, 2023 1.616 1.677 1.609 1.656 161,363 +0.04(+2.51%)
Sep 18, 2023 1.569 1.670 1.569 1.616 530,847 +0.06(+3.91%)
Sep 15, 2023 1.487 1.609 1.474 1.555 404,466 +0.05(+3.60%)
Sep 14, 2023 1.487 1.542 1.467 1.501 79,578 +0.02(+1.37%)
Sep 13, 2023 1.494 1.494 1.467 1.481 144,027 -0.02(-1.35%)
Sep 12, 2023 1.487 1.514 1.474 1.501 68,618 +0.03(+1.83%)
Sep 11, 2023 1.501 1.528 1.467 1.474 61,480 -0.03(-1.80%)
Sep 08, 2023 1.514 1.514 1.474 1.501 115,243 -0.01(-0.45%)
Sep 07, 2023 1.508 1.528 1.487 1.508 102,566 +0.01(+0.45%)
Sep 06, 2023 1.521 1.575 1.484 1.501 126,305 -0.01(-0.89%)
Sep 05, 2023 1.528 1.535 1.487 1.514 156,220 -0.01(-0.44%)
Sep 01, 2023 1.508 1.562 1.493 1.521 88,362 +0.02(+1.35%)
Aug 31, 2023 1.535 1.570 1.454 1.501 110,340 -0.03(-2.20%)
Aug 30, 2023 1.562 1.562 1.511 1.535 99,566 -0.03(-1.73%)
Aug 29, 2023 1.629 1.640 1.548 1.562 105,741 -0.07(-4.15%)
Aug 28, 2023 1.656 1.670 1.602 1.629 80,101 -0.03(-2.03%)
Aug 25, 2023 1.569 1.704 1.562 1.663 231,712 +0.07(+4.24%)
Aug 24, 2023 1.562 1.609 1.542 1.596 222,348 +0.05(+3.06%)
Aug 23, 2023 1.589 1.616 1.542 1.548 346,923 +0.01(+0.44%)
Aug 22, 2023 1.569 1.616 1.542 1.542 202,978 -0.01(-0.87%)
Aug 21, 2023 1.711 1.711 1.531 1.555 504,322 -0.16(-9.09%)
Aug 18, 2023 1.704 1.758 1.690 1.711 59,221 -0.01(-0.39%)
Aug 17, 2023 1.697 1.738 1.663 1.717 107,262 +0.03(+1.60%)
Aug 16, 2023 1.677 1.717 1.629 1.690 229,940 +0.03(+2.04%)
Aug 15, 2023 1.711 1.731 1.629 1.656 426,461 -0.05(-3.16%)
Aug 14, 2023 1.765 1.778 1.711 1.711 99,937 -0.08(-4.53%)
Aug 11, 2023 1.778 1.804 1.724 1.792 86,827 +0.01(+0.76%)
Aug 10, 2023 1.738 1.832 1.738 1.778 77,757 +0.01(+0.77%)
Aug 09, 2023 1.751 1.792 1.731 1.765 68,935 +0.01(+0.77%)
Aug 08, 2023 1.771 1.778 1.714 1.751 70,527 -0.01(-0.77%)
Aug 07, 2023 1.819 1.819 1.738 1.765 96,680 -0.03(-1.51%)
Aug 04, 2023 1.744 1.846 1.744 1.792 161,011 +0.05(+3.11%)
Aug 03, 2023 1.731 1.785 1.724 1.738 239,249 +0.01(+0.59%)
Aug 02, 2023 1.704 1.751 1.690 1.727 210,635 +0.03(+1.79%)
Aug 01, 2023 1.717 1.731 1.697 1.697 67,204 -0.01(-0.79%)
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 -0.21(-9.63%)
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%)
May 01, 2023 2.116 2.204 2.116 2.177 191,447 +0.02(+0.94%)
Apr 28, 2023 2.082 2.207 2.049 2.157 259,933 +0.09(+4.25%)
Apr 27, 2023 1.954 2.096 1.913 2.069 399,374 +0.09(+4.79%)
Apr 26, 2023 1.873 2.042 1.866 1.974 339,294 +0.07(+3.55%)
Apr 25, 2023 1.988 2.082 1.893 1.907 344,862 -0.09(-4.73%)
Apr 24, 2023 1.873 2.001 1.839 2.001 110,134 +0.11(+6.09%)
Apr 21, 2023 1.954 1.974 1.859 1.886 133,747 -0.09(-4.45%)
Apr 20, 2023 1.961 1.988 1.927 1.974 114,187 +0.00(+0.17%)
Apr 19, 2023 1.839 1.988 1.771 1.971 296,961 +0.10(+5.23%)
Apr 18, 2023 1.697 1.893 1.685 1.873 979,626 +0.17(+9.92%)
Apr 17, 2023 1.690 1.724 1.643 1.704 267,846 +0.02(+1.20%)
Apr 14, 2023 1.717 1.744 1.663 1.683 199,585 -0.02(-0.99%)
Apr 13, 2023 1.663 1.771 1.656 1.700 707,252 +0.03(+1.82%)
Apr 12, 2023 1.731 1.731 1.616 1.670 316,850 -0.05(-3.14%)
Apr 11, 2023 1.683 1.724 1.677 1.724 69,739 +0.03(+2.00%)
Apr 10, 2023 1.711 1.717 1.670 1.690 89,326 -0.02(-1.19%)
Apr 06, 2023 1.690 1.744 1.680 1.711 54,972 +0.02(+1.20%)
Apr 05, 2023 1.663 1.711 1.616 1.690 221,690 +0.01(+0.81%)
Apr 04, 2023 1.717 1.751 1.670 1.677 188,190 -0.03(-1.98%)
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.