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 (%)
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%)
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.