Stock Quote

Graphite Bio Inc (NQ: GRPH )

10.16 +0.57 (+5.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 9.690 10.66 9.690 10.16 317,050 +0.57(+5.94%)
Dec 06, 2021 9.000 9.820 8.730 9.590 324,024 +0.77(+8.73%)
Dec 03, 2021 8.750 9.200 8.580 8.820 149,795 -0.05(-0.56%)
Dec 02, 2021 8.490 9.050 8.180 8.870 641,177 +0.46(+5.47%)
Dec 01, 2021 9.145 9.325 8.350 8.410 170,649 -0.61(-6.76%)
Nov 30, 2021 8.870 9.140 8.450 9.020 129,205 +0.25(+2.85%)
Nov 29, 2021 9.850 9.850 8.710 8.770 126,514 -0.79(-8.26%)
Nov 26, 2021 10.01 10.21 9.290 9.560 76,371 -0.49(-4.88%)
Nov 24, 2021 9.230 10.85 9.120 10.05 247,088 +0.83(+9.00%)
Nov 23, 2021 9.290 10.08 8.700 9.220 571,395 +0.13(+1.43%)
Nov 22, 2021 10.95 11.00 8.980 9.090 601,956 -2.00(-18.03%)
Nov 19, 2021 11.24 11.89 10.67 11.09 140,927 -0.23(-2.03%)
Nov 18, 2021 11.69 11.33 11.15 11.32 93,905 -0.31(-2.67%)
Nov 17, 2021 11.70 11.94 11.50 11.63 131,163 -0.03(-0.26%)
Nov 16, 2021 11.89 12.05 11.22 11.66 142,159 -0.11(-0.93%)
Nov 15, 2021 12.19 12.19 11.45 11.77 92,558 -0.40(-3.29%)
Nov 12, 2021 12.54 12.54 11.88 12.17 69,283 -0.23(-1.85%)
Nov 11, 2021 12.05 12.68 12.03 12.40 152,149 +0.46(+3.85%)
Nov 10, 2021 12.40 11.94 105,161 -0.55(-4.40%)
Nov 09, 2021 12.88 13.03 12.25 12.49 136,362 -0.27(-2.12%)
Nov 08, 2021 12.07 13.47 11.78 12.76 292,907 +0.73(+6.07%)
Nov 05, 2021 12.92 13.00 11.98 12.03 200,251 -0.69(-5.42%)
Nov 04, 2021 13.21 13.49 12.71 12.72 194,780 -0.44(-3.34%)
Nov 03, 2021 12.98 13.22 12.35 13.16 66,235 +0.25(+1.94%)
Nov 02, 2021 12.60 12.91 12.30 12.91 56,395 +0.25(+1.97%)
Nov 01, 2021 12.72 13.29 12.54 12.66 136,861 -0.08(-0.63%)
Oct 29, 2021 12.34 13.16 12.34 12.74 143,020 +0.30(+2.41%)
Oct 28, 2021 12.33 12.87 11.74 12.44 203,537 +0.12(+0.97%)
Oct 27, 2021 12.51 12.60 12.04 12.32 116,534 -0.32(-2.53%)
Oct 26, 2021 12.49 12.64 130,146 +0.29(+2.35%)
Oct 25, 2021 12.31 12.48 12.04 12.35 64,533 +0.03(+0.24%)
Oct 22, 2021 12.62 12.62 11.87 12.32 85,344 -0.37(-2.92%)
Oct 21, 2021 12.85 13.00 12.35 12.69 107,690 -0.21(-1.63%)
Oct 20, 2021 12.84 13.00 12.55 12.90 117,709 +0.07(+0.55%)
Oct 19, 2021 12.44 12.93 12.30 12.83 124,329 +0.41(+3.30%)
Oct 18, 2021 12.89 13.35 11.72 12.42 308,568 -0.36(-2.82%)
Oct 15, 2021 12.96 13.10 12.42 12.78 294,866 +0.05(+0.39%)
Oct 14, 2021 12.88 13.12 12.48 12.73 198,045 -0.07(-0.55%)
Oct 13, 2021 14.01 14.08 12.70 12.80 511,764 -1.06(-7.65%)
Oct 12, 2021 14.32 14.55 13.55 13.86 269,447 -0.51(-3.55%)
Oct 11, 2021 14.11 15.55 13.95 14.37 240,971 +1.02(+7.64%)
Oct 08, 2021 15.13 15.13 12.83 13.35 300,707 -1.71(-11.35%)
Oct 07, 2021 14.12 15.21 14.09 15.06 76,855 +1.04(+7.42%)
Oct 06, 2021 13.95 14.42 13.33 14.02 238,704 -0.26(-1.82%)
Oct 05, 2021 15.37 16.32 14.10 14.28 239,716 -1.00(-6.54%)
Oct 04, 2021 16.54 16.90 15.15 15.28 238,074 -1.43(-8.56%)
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.