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 (%)
May 31, 2022 1.589 1.609 1.535 1.589 751,660 +0.01(+0.43%)
May 27, 2022 1.535 1.602 1.487 1.582 653,272 +0.05(+3.54%)
May 26, 2022 1.487 1.596 1.481 1.528 560,641 +0.05(+3.20%)
May 25, 2022 1.433 1.498 1.400 1.481 685,162 +0.02(+1.39%)
May 24, 2022 1.535 1.542 1.420 1.460 693,976 -0.08(-5.26%)
May 23, 2022 1.548 1.575 1.508 1.542 871,550 +0.00(+0.00%)
May 20, 2022 1.602 1.602 1.427 1.542 1,470,856 -0.01(-0.44%)
May 19, 2022 1.602 1.636 1.542 1.548 1,063,624 -0.05(-2.97%)
May 18, 2022 1.744 1.785 1.582 1.596 582,871 -0.18(-9.92%)
May 17, 2022 1.744 1.782 1.646 1.771 691,834 +0.09(+5.64%)
May 16, 2022 1.765 1.880 1.663 1.677 1,420,040 -0.08(-4.62%)
May 13, 2022 1.562 1.873 1.562 1.758 1,804,537 +0.22(+14.03%)
May 12, 2022 1.555 1.623 1.481 1.542 4,535,270 -0.01(-0.87%)
May 11, 2022 1.893 1.940 1.548 1.555 3,292,586 -0.35(-18.44%)
May 10, 2022 2.211 2.258 1.876 1.907 2,440,382 -0.22(-10.48%)
May 09, 2022 2.596 2.786 2.116 2.130 876,100 -0.51(-19.44%)
May 06, 2022 2.806 2.860 2.569 2.644 513,704 -0.17(-6.01%)
May 05, 2022 3.009 3.009 2.745 2.813 383,868 -0.19(-6.31%)
May 04, 2022 2.826 3.036 2.583 3.002 679,030 +0.18(+6.22%)
May 03, 2022 2.691 2.833 2.623 2.826 1,261,195 +0.11(+4.24%)
May 02, 2022 2.758 2.779 2.617 2.711 903,510 -0.01(-0.25%)
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%)
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.