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, 2023 1.859 1.974 1.859 1.920 83,101 +0.05(+2.53%)
May 30, 2023 1.819 1.880 1.819 1.873 67,569 +0.07(+3.75%)
May 26, 2023 1.792 1.849 1.792 1.805 54,428 +0.01(+0.75%)
May 25, 2023 1.947 1.954 1.785 1.792 66,963 -0.16(-8.30%)
May 24, 2023 1.974 1.988 1.925 1.954 95,297 -0.02(-1.03%)
May 23, 2023 1.988 2.042 1.940 1.974 305,896 -0.02(-1.02%)
May 22, 2023 1.940 2.035 1.940 1.994 247,500 +0.06(+3.15%)
May 19, 2023 1.940 1.994 1.880 1.934 76,535 +0.00(+0.00%)
May 18, 2023 1.988 1.988 1.866 1.934 123,858 -0.05(-2.72%)
May 17, 2023 2.015 2.042 1.974 1.988 155,638 -0.04(-2.00%)
May 16, 2023 2.123 2.123 2.008 2.028 92,441 -0.11(-5.36%)
May 15, 2023 2.028 2.157 2.028 2.143 185,362 +0.12(+6.02%)
May 12, 2023 2.082 2.089 1.954 2.022 140,211 -0.07(-3.24%)
May 11, 2023 2.109 2.123 2.062 2.089 98,921 -0.01(-0.32%)
May 10, 2023 2.116 2.184 2.050 2.096 109,245 +0.00(+0.00%)
May 09, 2023 2.170 2.170 2.076 2.096 122,958 -0.08(-3.73%)
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%)
Apr 03, 2023 1.656 1.711 1.643 1.711 100,223 +0.05(+3.26%)
Mar 31, 2023 1.636 1.677 1.609 1.656 83,308 +0.03(+1.66%)
Mar 30, 2023 1.656 1.663 1.602 1.629 164,210 -0.01(-0.82%)
Mar 29, 2023 1.677 1.677 1.620 1.643 53,639 -0.01(-0.82%)
Mar 28, 2023 1.643 1.677 1.602 1.656 68,460 +0.02(+1.24%)
Mar 27, 2023 1.683 1.717 1.601 1.636 126,720 -0.02(-1.22%)
Mar 24, 2023 1.569 1.656 1.569 1.656 87,231 +0.09(+5.83%)
Mar 23, 2023 1.589 1.643 1.542 1.565 79,041 -0.02(-1.07%)
Mar 22, 2023 1.596 1.650 1.514 1.582 267,306 +0.01(+0.43%)
Mar 21, 2023 1.724 1.724 1.575 1.575 132,146 -0.07(-4.12%)
Mar 20, 2023 1.656 1.663 1.569 1.643 133,957 -0.02(-1.22%)
Mar 17, 2023 1.656 1.683 1.623 1.663 157,708 -0.01(-0.40%)
Mar 16, 2023 1.629 1.683 1.596 1.670 69,332 +0.04(+2.49%)
Mar 15, 2023 1.643 1.656 1.612 1.629 122,863 -0.06(-3.60%)
Mar 14, 2023 1.683 1.717 1.629 1.690 141,390 +0.03(+1.63%)
Mar 13, 2023 1.636 1.792 1.589 1.663 348,045 +0.04(+2.50%)
Mar 10, 2023 1.717 1.717 1.555 1.623 299,011 -0.09(-5.14%)
Mar 09, 2023 1.778 1.792 1.670 1.711 685,670 -0.05(-2.69%)
Mar 08, 2023 1.704 1.782 1.663 1.758 532,512 +0.05(+2.77%)
Mar 07, 2023 1.711 1.744 1.678 1.711 90,467 +0.01(+0.40%)
Mar 06, 2023 1.805 1.805 1.663 1.704 75,908 -0.09(-4.91%)
Mar 03, 2023 1.785 1.812 1.629 1.792 1,453,459 +0.01(+0.38%)
Mar 02, 2023 1.819 1.822 1.724 1.785 148,964 -0.03(-1.86%)
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.