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 (%)
Aug 31, 2022 3.430 3.460 3.300 3.310 88,759 -0.05(-1.49%)
Aug 30, 2022 3.570 3.570 3.340 3.360 137,503 -0.17(-4.82%)
Aug 29, 2022 3.700 3.710 3.510 3.530 146,984 -0.19(-5.11%)
Aug 26, 2022 3.950 4.120 3.630 3.720 137,893 -0.20(-5.10%)
Aug 25, 2022 3.950 4.030 3.750 3.920 740,528 -0.03(-0.76%)
Aug 24, 2022 3.800 4.067 3.720 3.950 133,146 +0.18(+4.77%)
Aug 23, 2022 3.600 3.840 3.550 3.770 125,800 +0.17(+4.72%)
Aug 22, 2022 3.540 3.655 3.470 3.600 196,968 +0.03(+0.84%)
Aug 19, 2022 3.760 3.800 3.570 3.570 151,312 -0.25(-6.54%)
Aug 18, 2022 4.120 4.170 3.820 3.820 221,446 -0.34(-8.17%)
Aug 17, 2022 4.150 4.360 4.030 4.160 450,054 +0.03(+0.73%)
Aug 16, 2022 4.250 4.250 4.050 4.130 151,378 -0.11(-2.59%)
Aug 15, 2022 4.090 4.400 4.070 4.240 315,201 +0.18(+4.43%)
Aug 12, 2022 4.180 4.480 4.030 4.060 382,047 +0.09(+2.27%)
Aug 11, 2022 3.890 4.160 3.858 3.970 335,850 +0.19(+5.03%)
Aug 10, 2022 3.760 3.870 3.700 3.780 334,936 +0.09(+2.44%)
Aug 09, 2022 3.610 3.719 3.570 3.690 277,810 +0.08(+2.22%)
Aug 08, 2022 3.610 3.740 3.530 3.610 305,444 +0.01(+0.28%)
Aug 05, 2022 3.440 3.600 3.370 3.600 257,780 +0.12(+3.45%)
Aug 04, 2022 3.340 3.480 3.320 3.480 281,980 +0.16(+4.82%)
Aug 03, 2022 3.230 3.410 3.230 3.320 271,061 +0.15(+4.73%)
Aug 02, 2022 3.050 3.220 2.930 3.170 192,078 +0.15(+4.97%)
Aug 01, 2022 3.130 3.185 3.020 3.020 158,236 -0.13(-4.13%)
Jul 29, 2022 3.130 3.170 3.010 3.150 136,999 +0.01(+0.32%)
Jul 28, 2022 3.190 3.190 3.005 3.140 199,131 -0.04(-1.26%)
Jul 27, 2022 3.150 3.220 3.030 3.180 192,072 +0.01(+0.32%)
Jul 26, 2022 3.200 3.210 3.090 3.170 172,540 -0.04(-1.25%)
Jul 25, 2022 3.220 3.220 3.050 3.210 143,289 -0.01(-0.31%)
Jul 22, 2022 3.280 3.280 3.100 3.220 259,001 -0.07(-2.13%)
Jul 21, 2022 3.330 3.330 3.170 3.290 247,162 -0.03(-0.90%)
Jul 20, 2022 3.240 3.470 3.230 3.320 408,231 +0.09(+2.79%)
Jul 19, 2022 3.200 3.310 3.120 3.230 268,981 +0.11(+3.53%)
Jul 18, 2022 3.370 3.370 3.040 3.120 365,873 -0.19(-5.74%)
Jul 15, 2022 3.360 3.360 3.250 3.310 216,741 +0.00(+0.00%)
Jul 14, 2022 3.430 3.460 3.210 3.310 428,172 -0.19(-5.43%)
Jul 13, 2022 3.350 3.600 3.200 3.500 515,943 +0.09(+2.64%)
Jul 12, 2022 3.170 3.440 3.070 3.410 474,923 +0.23(+7.23%)
Jul 11, 2022 3.280 3.295 3.080 3.180 642,155 -0.13(-3.93%)
Jul 08, 2022 3.100 3.340 3.070 3.310 674,023 +0.20(+6.43%)
Jul 07, 2022 3.030 3.240 2.980 3.110 559,449 +0.10(+3.32%)
Jul 06, 2022 3.020 3.120 2.910 3.010 499,002 +0.02(+0.67%)
Jul 05, 2022 2.830 3.080 2.730 2.990 533,360 +0.17(+6.03%)
Jul 01, 2022 2.750 2.850 2.695 2.820 492,308 +0.07(+2.55%)
Jun 30, 2022 2.720 2.860 2.720 2.750 736,836 -0.05(-1.79%)
Jun 29, 2022 2.840 2.865 2.710 2.800 605,946 -0.07(-2.44%)
Jun 28, 2022 2.810 2.910 2.690 2.870 626,466 +0.08(+2.87%)
Jun 27, 2022 2.790 2.980 2.590 2.790 759,907 -0.03(-1.06%)
Jun 24, 2022 2.750 2.820 2.545 2.820 3,888,486 +0.15(+5.62%)
Jun 23, 2022 2.630 2.690 2.530 2.670 649,190 +0.09(+3.49%)
Jun 22, 2022 2.530 2.740 2.500 2.580 637,941 +0.04(+1.57%)
Jun 21, 2022 2.400 2.620 2.400 2.540 948,592 +0.14(+5.83%)
Jun 17, 2022 2.200 2.540 2.200 2.400 989,774 +0.26(+12.15%)
Jun 16, 2022 2.260 2.260 2.120 2.140 656,559 -0.19(-8.15%)
Jun 15, 2022 2.320 2.350 2.230 2.330 474,271 +0.05(+2.19%)
Jun 14, 2022 2.360 2.400 2.225 2.280 347,615 -0.02(-0.87%)
Jun 13, 2022 2.360 2.440 2.250 2.300 518,189 -0.12(-4.96%)
Jun 10, 2022 2.570 2.570 2.390 2.420 560,875 -0.20(-7.63%)
Jun 09, 2022 2.590 2.730 2.521 2.620 694,878 +0.03(+1.16%)
Jun 08, 2022 2.650 2.750 2.540 2.590 544,260 -0.08(-3.00%)
Jun 07, 2022 2.480 2.710 2.460 2.670 572,961 +0.18(+7.23%)
Jun 06, 2022 2.420 2.540 2.330 2.490 798,217 +0.10(+4.18%)
Jun 03, 2022 2.270 2.465 2.222 2.390 826,996 +0.11(+4.82%)
Jun 02, 2022 2.250 2.310 2.155 2.280 361,452 +0.02(+0.88%)
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.