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 (%)
Sep 29, 2023 1.602 1.690 1.596 1.677 97,742 +0.07(+4.64%)
Sep 28, 2023 1.690 1.697 1.589 1.602 740,067 -0.11(-6.32%)
Sep 27, 2023 1.683 1.724 1.677 1.711 91,231 +0.03(+2.02%)
Sep 26, 2023 1.711 1.731 1.663 1.677 130,474 -0.05(-3.13%)
Sep 25, 2023 1.609 1.751 1.690 1.731 338,462 +0.12(+7.56%)
Sep 22, 2023 1.609 1.616 1.582 1.609 594,140 +0.01(+0.42%)
Sep 21, 2023 1.609 1.629 1.589 1.602 78,813 -0.02(-1.25%)
Sep 20, 2023 1.656 1.663 1.616 1.623 99,303 -0.03(-2.04%)
Sep 19, 2023 1.616 1.677 1.609 1.656 161,363 +0.04(+2.51%)
Sep 18, 2023 1.569 1.670 1.569 1.616 530,847 +0.06(+3.91%)
Sep 15, 2023 1.487 1.609 1.474 1.555 404,466 +0.05(+3.60%)
Sep 14, 2023 1.487 1.542 1.467 1.501 79,578 +0.02(+1.37%)
Sep 13, 2023 1.494 1.494 1.467 1.481 144,027 -0.02(-1.35%)
Sep 12, 2023 1.487 1.514 1.474 1.501 68,618 +0.03(+1.83%)
Sep 11, 2023 1.501 1.528 1.467 1.474 61,480 -0.03(-1.80%)
Sep 08, 2023 1.514 1.514 1.474 1.501 115,243 -0.01(-0.45%)
Sep 07, 2023 1.508 1.528 1.487 1.508 102,566 +0.01(+0.45%)
Sep 06, 2023 1.521 1.575 1.484 1.501 126,305 -0.01(-0.89%)
Sep 05, 2023 1.528 1.535 1.487 1.514 156,220 -0.01(-0.44%)
Sep 01, 2023 1.508 1.562 1.493 1.521 88,362 +0.02(+1.35%)
Aug 31, 2023 1.535 1.570 1.454 1.501 110,340 -0.03(-2.20%)
Aug 30, 2023 1.562 1.562 1.511 1.535 99,566 -0.03(-1.73%)
Aug 29, 2023 1.629 1.640 1.548 1.562 105,741 -0.07(-4.15%)
Aug 28, 2023 1.656 1.670 1.602 1.629 80,101 -0.03(-2.03%)
Aug 25, 2023 1.569 1.704 1.562 1.663 231,712 +0.07(+4.24%)
Aug 24, 2023 1.562 1.609 1.542 1.596 222,348 +0.05(+3.06%)
Aug 23, 2023 1.589 1.616 1.542 1.548 346,923 +0.01(+0.44%)
Aug 22, 2023 1.569 1.616 1.542 1.542 202,978 -0.01(-0.87%)
Aug 21, 2023 1.711 1.711 1.531 1.555 504,322 -0.16(-9.09%)
Aug 18, 2023 1.704 1.758 1.690 1.711 59,221 -0.01(-0.39%)
Aug 17, 2023 1.697 1.738 1.663 1.717 107,262 +0.03(+1.60%)
Aug 16, 2023 1.677 1.717 1.629 1.690 229,940 +0.03(+2.04%)
Aug 15, 2023 1.711 1.731 1.629 1.656 426,461 -0.05(-3.16%)
Aug 14, 2023 1.765 1.778 1.711 1.711 99,937 -0.08(-4.53%)
Aug 11, 2023 1.778 1.804 1.724 1.792 86,827 +0.01(+0.76%)
Aug 10, 2023 1.738 1.832 1.738 1.778 77,757 +0.01(+0.77%)
Aug 09, 2023 1.751 1.792 1.731 1.765 68,935 +0.01(+0.77%)
Aug 08, 2023 1.771 1.778 1.714 1.751 70,527 -0.01(-0.77%)
Aug 07, 2023 1.819 1.819 1.738 1.765 96,680 -0.03(-1.51%)
Aug 04, 2023 1.744 1.846 1.744 1.792 161,011 +0.05(+3.11%)
Aug 03, 2023 1.731 1.785 1.724 1.738 239,249 +0.01(+0.59%)
Aug 02, 2023 1.704 1.751 1.690 1.727 210,635 +0.03(+1.79%)
Aug 01, 2023 1.717 1.731 1.697 1.697 67,204 -0.01(-0.79%)
Jul 31, 2023 1.683 1.809 1.683 1.711 130,632 +0.01(+0.40%)
Jul 28, 2023 1.690 1.724 1.690 1.704 143,670 +0.02(+1.20%)
Jul 27, 2023 1.751 1.751 1.683 1.683 146,907 -0.05(-3.11%)
Jul 26, 2023 1.744 1.785 1.711 1.738 126,461 +0.03(+1.58%)
Jul 25, 2023 1.792 1.812 1.711 1.711 154,731 -0.09(-5.24%)
Jul 24, 2023 1.839 1.859 1.792 1.805 80,277 -0.01(-0.74%)
Jul 21, 2023 1.886 1.886 1.805 1.819 171,311 -0.05(-2.54%)
Jul 20, 2023 1.853 1.893 1.825 1.866 211,372 +0.03(+1.47%)
Jul 19, 2023 1.805 1.856 1.798 1.839 102,824 +0.03(+1.87%)
Jul 18, 2023 1.880 1.880 1.792 1.805 96,571 -0.07(-3.61%)
Jul 17, 2023 1.798 1.893 1.798 1.873 205,740 +0.09(+5.32%)
Jul 14, 2023 1.785 1.805 1.758 1.778 146,695 +0.00(+0.00%)
Jul 13, 2023 1.825 1.853 1.771 1.778 83,367 -0.05(-2.59%)
Jul 12, 2023 1.839 1.846 1.805 1.825 140,992 +0.01(+0.75%)
Jul 11, 2023 1.846 1.859 1.805 1.812 60,078 -0.04(-2.19%)
Jul 10, 2023 1.832 1.859 1.808 1.853 110,878 +0.00(+0.00%)
Jul 07, 2023 1.825 1.880 1.805 1.853 168,707 +0.04(+2.24%)
Jul 06, 2023 1.785 1.853 1.731 1.812 223,951 +0.03(+1.90%)
Jul 05, 2023 1.819 1.846 1.738 1.778 192,654 -0.01(-0.76%)
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.