Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite Bio Inc (NQ: GRPH )

N/A 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 (%)
Nov 30, 2022 3.400 3.580 3.325 3.530 154,457 +0.15(+4.44%)
Nov 29, 2022 3.400 3.450 3.360 3.380 36,587 -0.02(-0.59%)
Nov 28, 2022 3.380 3.480 3.320 3.400 71,018 +0.02(+0.59%)
Nov 25, 2022 3.420 3.450 3.300 3.380 70,232 -0.12(-3.43%)
Nov 23, 2022 3.530 3.540 3.420 3.500 155,730 -0.05(-1.41%)
Nov 22, 2022 3.490 3.605 3.450 3.550 194,979 +0.05(+1.43%)
Nov 21, 2022 3.620 3.620 3.500 3.500 95,506 -0.09(-2.51%)
Nov 18, 2022 3.640 3.680 3.490 3.590 205,278 +0.04(+1.13%)
Nov 17, 2022 3.490 3.690 3.450 3.550 326,543 +0.05(+1.43%)
Nov 16, 2022 3.530 3.530 3.450 3.500 122,204 -0.03(-0.85%)
Nov 15, 2022 3.580 3.580 3.450 3.530 101,663 +0.06(+1.73%)
Nov 14, 2022 3.390 3.599 3.300 3.470 103,078 +0.06(+1.76%)
Nov 11, 2022 3.430 3.600 3.400 3.410 3,079,788 +0.01(+0.29%)
Nov 10, 2022 3.550 3.630 3.230 3.400 141,315 +0.10(+3.03%)
Nov 09, 2022 3.220 3.360 3.160 3.300 118,940 +0.06(+1.85%)
Nov 08, 2022 3.190 3.369 3.150 3.240 63,334 +0.05(+1.57%)
Nov 07, 2022 3.380 3.620 3.150 3.190 122,492 -0.21(-6.18%)
Nov 04, 2022 3.460 3.460 3.131 3.400 151,905 +0.00(+0.00%)
Nov 03, 2022 3.440 3.510 3.340 3.400 58,853 -0.10(-2.86%)
Nov 02, 2022 3.480 3.570 3.290 3.500 134,143 +0.00(+0.00%)
Nov 01, 2022 3.520 3.520 3.370 3.500 86,019 -0.01(-0.28%)
Oct 31, 2022 3.600 3.600 3.410 3.510 176,619 -0.08(-2.23%)
Oct 28, 2022 3.640 3.640 3.380 3.590 53,147 -0.02(-0.55%)
Oct 27, 2022 3.600 3.650 3.470 3.610 163,661 +0.07(+1.98%)
Oct 26, 2022 3.590 3.656 3.391 3.540 375,359 +0.02(+0.57%)
Oct 25, 2022 3.230 3.690 3.230 3.520 400,904 +0.31(+9.66%)
Oct 24, 2022 3.270 3.285 3.090 3.210 28,496 -0.04(-1.23%)
Oct 21, 2022 3.250 3.290 3.020 3.250 364,613 -0.04(-1.22%)
Oct 20, 2022 3.300 3.390 3.175 3.290 102,738 +0.03(+0.92%)
Oct 19, 2022 3.320 3.320 3.120 3.260 87,362 -0.08(-2.40%)
Oct 18, 2022 3.370 3.400 3.260 3.340 102,903 +0.03(+0.91%)
Oct 17, 2022 3.100 3.330 3.100 3.310 97,086 +0.25(+8.17%)
Oct 14, 2022 3.210 3.236 3.000 3.060 59,168 -0.12(-3.77%)
Oct 13, 2022 3.080 3.320 3.060 3.180 82,227 +0.01(+0.32%)
Oct 12, 2022 3.220 3.270 3.090 3.170 53,927 +0.02(+0.63%)
Oct 11, 2022 3.040 3.350 3.020 3.150 115,226 +0.09(+2.94%)
Oct 10, 2022 3.200 3.200 3.022 3.060 50,546 -0.14(-4.38%)
Oct 07, 2022 3.310 3.350 3.131 3.200 102,793 -0.15(-4.48%)
Oct 06, 2022 3.360 3.440 3.330 3.350 33,330 -0.02(-0.59%)
Oct 05, 2022 3.400 3.450 3.200 3.370 74,792 -0.11(-3.16%)
Oct 04, 2022 3.350 3.490 3.300 3.480 118,198 +0.16(+4.82%)
Oct 03, 2022 3.200 3.340 3.130 3.320 132,894 +0.15(+4.73%)
Sep 30, 2022 3.060 3.330 3.040 3.170 104,874 +0.10(+3.26%)
Sep 29, 2022 3.140 3.140 3.030 3.070 33,579 -0.07(-2.23%)
Sep 28, 2022 3.000 3.230 3.010 3.140 76,162 +0.17(+5.72%)
Sep 27, 2022 2.960 3.040 2.900 2.970 74,073 +0.03(+1.02%)
Sep 26, 2022 3.030 3.150 2.940 2.940 115,369 -0.13(-4.23%)
Sep 23, 2022 2.940 3.110 2.900 3.070 488,425 +0.06(+1.99%)
Sep 22, 2022 3.130 3.130 2.875 3.010 256,414 -0.10(-3.22%)
Sep 21, 2022 3.300 3.360 3.100 3.110 183,552 -0.17(-5.18%)
Sep 20, 2022 3.290 3.370 3.210 3.280 69,118 -0.05(-1.50%)
Sep 19, 2022 3.410 3.460 3.250 3.330 91,435 -0.11(-3.20%)
Sep 16, 2022 3.570 3.640 3.420 3.440 487,250 -0.23(-6.27%)
Sep 15, 2022 3.910 3.910 3.510 3.670 364,265 +0.06(+1.66%)
Sep 14, 2022 3.690 3.880 3.590 3.610 143,125 -0.13(-3.48%)
Sep 13, 2022 3.470 3.990 3.353 3.740 299,313 +0.25(+7.16%)
Sep 12, 2022 3.450 3.640 3.375 3.490 170,013 +0.05(+1.45%)
Sep 09, 2022 3.480 3.640 3.420 3.440 84,236 +0.00(+0.00%)
Sep 08, 2022 3.340 3.580 3.340 3.440 159,533 +0.09(+2.69%)
Sep 07, 2022 3.210 3.450 3.210 3.350 398,746 +0.13(+4.04%)
Sep 06, 2022 3.420 3.498 3.210 3.220 163,892 -0.09(-2.72%)
Sep 02, 2022 3.350 3.420 3.285 3.310 314,841 +0.01(+0.30%)
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.