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 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%)
Mar 01, 2023 1.778 1.886 1.683 1.819 421,116 +0.04(+2.28%)
Feb 28, 2023 1.670 1.798 1.650 1.778 260,789 +0.09(+5.62%)
Feb 27, 2023 1.697 1.704 1.609 1.683 532,654 -0.02(-1.19%)
Feb 24, 2023 1.683 1.711 1.602 1.704 700,586 -0.02(-1.18%)
Feb 23, 2023 1.555 1.724 1.548 1.724 3,012,349 +0.24(+15.91%)
Feb 22, 2023 1.467 1.508 1.460 1.487 651,089 +0.01(+0.92%)
Feb 21, 2023 1.555 1.602 1.460 1.474 164,435 -0.11(-7.23%)
Feb 17, 2023 1.535 1.596 1.485 1.589 96,228 +0.03(+1.73%)
Feb 16, 2023 1.494 1.575 1.474 1.562 76,877 +0.05(+3.59%)
Feb 15, 2023 1.487 1.528 1.460 1.508 99,917 +0.01(+0.90%)
Feb 14, 2023 1.501 1.589 1.468 1.494 349,304 -0.03(-2.21%)
Feb 13, 2023 1.514 1.542 1.474 1.528 125,695 +0.01(+0.89%)
Feb 10, 2023 1.542 1.585 1.474 1.514 256,262 -0.03(-1.75%)
Feb 09, 2023 1.487 1.548 1.487 1.542 223,284 +0.04(+2.70%)
Feb 08, 2023 1.487 1.528 1.481 1.501 225,661 -0.01(-0.45%)
Feb 07, 2023 1.487 1.535 1.474 1.508 124,854 +0.03(+2.29%)
Feb 06, 2023 1.386 1.474 1.386 1.474 228,053 +0.07(+5.31%)
Feb 03, 2023 1.454 1.491 1.366 1.400 82,078 -0.07(-5.05%)
Feb 02, 2023 1.589 1.602 1.474 1.474 201,577 -0.05(-3.11%)
Feb 01, 2023 1.481 1.521 1.447 1.521 107,004 +0.07(+4.65%)
Jan 31, 2023 1.298 1.511 1.298 1.454 249,813 +0.14(+10.26%)
Jan 30, 2023 1.318 1.352 1.298 1.318 157,655 +0.01(+0.52%)
Jan 27, 2023 1.305 1.339 1.292 1.312 176,133 +0.01(+0.52%)
Jan 26, 2023 1.305 1.325 1.285 1.305 144,953 +0.01(+1.05%)
Jan 25, 2023 1.285 1.318 1.278 1.291 183,843 -0.01(-0.52%)
Jan 24, 2023 1.325 1.339 1.285 1.298 197,401 -0.01(-1.03%)
Jan 23, 2023 1.298 1.345 1.298 1.312 169,168 +0.01(+0.52%)
Jan 20, 2023 1.318 1.339 1.291 1.305 231,162 -0.01(-0.52%)
Jan 19, 2023 1.352 1.379 1.295 1.312 287,442 -0.04(-3.00%)
Jan 18, 2023 1.352 1.386 1.251 1.352 322,607 -0.03(-2.44%)
Jan 17, 2023 1.359 1.433 1.352 1.386 204,320 +0.03(+1.99%)
Jan 13, 2023 1.406 1.413 1.342 1.359 298,473 -0.05(-3.83%)
Jan 12, 2023 1.298 1.486 1.298 1.413 436,352 +0.11(+8.85%)
Jan 11, 2023 1.271 1.312 1.271 1.298 102,075 +0.02(+1.59%)
Jan 10, 2023 1.264 1.351 1.251 1.278 846,030 -0.02(-1.31%)
Jan 09, 2023 1.271 1.345 1.217 1.295 749,005 +0.04(+3.51%)
Jan 06, 2023 1.095 1.318 1.075 1.251 7,187,514 -0.82(-39.54%)
Jan 05, 2023 2.184 2.184 2.062 2.069 957,665 -0.07(-3.47%)
Jan 04, 2023 2.177 2.209 2.136 2.143 111,521 -0.03(-1.25%)
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.