Skip to main content

Graphite Bio Inc (NQ: GRPH )

3.020 +0.020 (+0.67%)
Streaming Delayed Price Updated: 3:31 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 3.000 3.020 2.860 3.000 49,799 +0.05(+1.69%)
Feb 20, 2024 3.020 3.050 2.880 2.950 55,818 -0.09(-2.96%)
Feb 16, 2024 3.020 3.050 2.968 3.040 41,148 +0.02(+0.66%)
Feb 15, 2024 2.950 3.040 2.870 3.020 54,856 +0.12(+4.14%)
Feb 14, 2024 2.880 2.940 2.780 2.900 113,200 +0.08(+2.84%)
Feb 13, 2024 2.940 3.005 2.810 2.820 62,536 -0.15(-5.05%)
Feb 12, 2024 3.030 3.100 2.950 2.970 87,095 -0.05(-1.66%)
Feb 09, 2024 3.000 3.080 2.975 3.020 74,038 +0.00(+0.00%)
Feb 08, 2024 2.910 3.050 2.886 3.020 77,730 +0.10(+3.42%)
Feb 07, 2024 2.790 2.950 2.763 2.920 100,654 +0.16(+5.80%)
Feb 06, 2024 2.620 2.840 2.620 2.760 97,258 +0.14(+5.34%)
Feb 05, 2024 2.700 2.710 2.600 2.620 80,120 -0.03(-1.13%)
Feb 02, 2024 2.670 2.800 2.630 2.650 114,019 -0.02(-0.75%)
Feb 01, 2024 2.760 2.800 2.660 2.670 97,038 -0.05(-1.84%)
Jan 31, 2024 2.950 2.950 2.720 2.720 47,657 -0.18(-6.21%)
Jan 30, 2024 3.000 3.000 2.900 2.900 139,190 -0.01(-0.34%)
Jan 29, 2024 2.940 3.000 2.900 2.910 26,363 -0.03(-1.02%)
Jan 26, 2024 3.000 3.040 2.910 2.940 54,856 -0.05(-1.67%)
Jan 25, 2024 3.000 3.120 2.960 2.990 27,371 +0.10(+3.46%)
Jan 24, 2024 3.060 3.120 2.720 2.890 386,620 -0.18(-5.86%)
Jan 23, 2024 2.850 3.070 2.850 3.070 493,902 +0.24(+8.48%)
Jan 22, 2024 2.800 2.870 2.770 2.830 72,871 +0.05(+1.80%)
Jan 19, 2024 2.800 2.830 2.757 2.780 35,482 +0.00(+0.00%)
Jan 18, 2024 2.750 2.810 2.710 2.780 62,105 +0.02(+0.72%)
Jan 17, 2024 2.770 2.810 2.700 2.760 81,548 -0.02(-0.72%)
Jan 16, 2024 2.800 2.800 2.700 2.780 186,465 +0.04(+1.46%)
Jan 12, 2024 2.800 2.840 2.735 2.740 97,379 -0.05(-1.79%)
Jan 11, 2024 2.830 2.880 2.760 2.790 65,446 -0.08(-2.79%)
Jan 10, 2024 2.800 2.890 2.790 2.870 71,796 +0.05(+1.77%)
Jan 09, 2024 2.750 2.890 2.720 2.820 182,580 +0.07(+2.55%)
Jan 08, 2024 2.800 2.820 2.720 2.750 228,072 -0.01(-0.36%)
Jan 05, 2024 2.600 2.810 2.600 2.760 318,629 +0.15(+5.75%)
Jan 04, 2024 2.710 2.740 2.580 2.610 74,829 -0.05(-1.88%)
Jan 03, 2024 2.640 2.700 2.640 2.660 91,401 +0.02(+0.76%)
Jan 02, 2024 2.590 2.670 2.500 2.640 138,483 +0.02(+0.76%)
Dec 29, 2023 2.660 2.680 2.620 2.620 134,614 -0.04(-1.50%)
Dec 28, 2023 2.540 2.660 2.500 2.660 308,114 +0.13(+5.14%)
Dec 27, 2023 2.440 2.560 2.410 2.530 385,124 +0.13(+5.42%)
Dec 26, 2023 2.390 2.440 2.390 2.400 196,745 +0.01(+0.42%)
Dec 22, 2023 2.360 2.479 2.330 2.390 140,280 +0.04(+1.70%)
Dec 21, 2023 2.290 2.350 2.266 2.350 507,074 +0.06(+2.62%)
Dec 20, 2023 2.400 2.400 2.280 2.290 331,389 +0.00(+0.00%)
Dec 19, 2023 2.340 2.370 2.230 2.290 424,797 -0.04(-1.72%)
Dec 18, 2023 2.220 2.350 2.200 2.330 133,084 +0.08(+3.56%)
Dec 15, 2023 2.290 2.330 2.210 2.250 545,149 -0.04(-1.75%)
Dec 14, 2023 2.310 2.310 2.250 2.290 156,387 -0.02(-0.87%)
Dec 13, 2023 2.250 2.350 2.230 2.310 286,659 +0.07(+3.12%)
Dec 12, 2023 2.250 2.340 2.220 2.240 336,604 -0.01(-0.44%)
Dec 11, 2023 2.240 2.280 2.220 2.250 223,537 +0.00(+0.00%)
Dec 08, 2023 2.260 2.290 2.240 2.250 258,817 -0.02(-0.88%)
Dec 07, 2023 2.220 2.300 2.220 2.270 146,013 -0.01(-0.44%)
Dec 06, 2023 2.300 2.350 2.256 2.280 396,214 -0.02(-0.87%)
Dec 05, 2023 2.270 2.310 2.120 2.300 224,598 +0.02(+0.88%)
Dec 04, 2023 2.250 2.300 2.240 2.280 156,952 +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.