Graphite Bio Inc. (GRPH)
NASDAQ: GRPH
· Real-Time Price · USD
3.18
-0.09 (-2.75%)
At close: Mar 21, 2024, 9:00 PM
GRPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 22, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.00% | 0 |
| Mar 21, 2024 | 22.05 | 22.62 | 21.35 | 22.26 | 21.23 | -2.75% | 46,914 |
| Mar 20, 2024 | 21.07 | 23.03 | 20.72 | 22.89 | 21.83 | 6.51% | 70,627 |
| Mar 19, 2024 | 22.26 | 22.40 | 17.99 | 21.49 | 20.50 | -4.95% | 72,961 |
| Mar 18, 2024 | 22.68 | 23.17 | 22.05 | 22.61 | 21.56 | -3.29% | 64,908 |
| Mar 15, 2024 | 22.40 | 23.50 | 20.65 | 23.38 | 22.30 | -4.02% | 119,927 |
| Mar 14, 2024 | 25.13 | 25.34 | 23.45 | 24.36 | 22.25 | -2.25% | 99,209 |
| Mar 13, 2024 | 25.76 | 27.15 | 24.36 | 24.92 | 22.76 | 4.71% | 194,461 |
| Mar 12, 2024 | 25.55 | 26.11 | 22.75 | 23.80 | 21.74 | -8.85% | 104,451 |
| Mar 11, 2024 | 24.64 | 29.82 | 23.87 | 26.11 | 23.85 | 18.79% | 703,363 |
| Mar 8, 2024 | 22.61 | 22.89 | 21.77 | 21.98 | 20.08 | 0.32% | 61,365 |
| Mar 7, 2024 | 21.70 | 22.40 | 21.05 | 21.91 | 20.01 | 1.29% | 7,899 |
| Mar 6, 2024 | 22.47 | 22.47 | 21.35 | 21.63 | 19.76 | -4.33% | 10,938 |
| Mar 5, 2024 | 23.66 | 24.22 | 22.47 | 22.61 | 20.65 | -2.71% | 6,897 |
| Mar 4, 2024 | 24.01 | 24.29 | 23.03 | 23.24 | 21.23 | -2.06% | 6,942 |
| Mar 1, 2024 | 24.15 | 24.67 | 23.48 | 23.73 | 21.68 | 0.00% | 15,524 |
| Feb 29, 2024 | 23.94 | 24.36 | 23.38 | 23.73 | 21.68 | 3.35% | 26,191 |
| Feb 28, 2024 | 22.68 | 23.38 | 22.05 | 22.96 | 20.97 | 3.80% | 16,239 |
| Feb 27, 2024 | 21.77 | 22.40 | 21.14 | 22.12 | 20.20 | 4.29% | 7,268 |
| Feb 26, 2024 | 21.00 | 22.43 | 20.65 | 21.21 | 19.37 | 1.00% | 40,251 |