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 (%)
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%)
Jun 01, 2022 1.602 1.629 1.487 1.528 999,908 -0.06(-3.83%)
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%)
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.