Graphite Bio, Inc. - GRPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 22, 2024	22.26	22.26	22.26	22.26	22.26	0
March 21, 2024	22.05	22.26	21.23	22.62	21.35	46,914
March 20, 2024	21.07	22.89	21.83	23.03	20.72	70,627
March 19, 2024	22.26	21.49	20.5	22.4	17.99	72,961
March 18, 2024	22.68	22.61	21.56	23.17	22.05	64,908
March 15, 2024	22.4	23.38	22.3	23.5	20.65	119,927
March 14, 2024	25.13	24.36	22.25	25.34	23.45	99,209
March 13, 2024	25.76	24.92	22.76	27.15	24.36	194,461
March 12, 2024	25.55	23.8	21.74	26.11	22.75	104,451
March 11, 2024	24.64	26.11	23.85	29.82	23.87	703,363
March 08, 2024	22.61	21.98	20.08	22.89	21.77	61,365
March 07, 2024	21.7	21.91	20.01	22.4	21.05	7,899
March 06, 2024	22.47	21.63	19.76	22.47	21.35	10,938
March 05, 2024	23.66	22.61	20.65	24.22	22.47	6,897
March 04, 2024	24.01	23.24	21.23	24.29	23.03	6,942
March 01, 2024	24.15	23.73	21.68	24.67	23.48	15,524
February 29, 2024	23.94	23.73	21.68	24.36	23.38	26,191
February 28, 2024	22.68	22.96	20.97	23.38	22.05	16,239
February 27, 2024	21.77	22.12	20.2	22.4	21.14	7,268
February 26, 2024	21	21.21	19.37	22.43	20.65	40,251
February 23, 2024	21.14	21	19.18	21.63	20.72	7,673
February 22, 2024	21	21.21	19.37	21.56	20.77	5,907
February 21, 2024	21	21	19.18	21.14	20.02	7,114
February 20, 2024	21.14	20.65	18.86	21.35	20.16	7,974
February 16, 2024	21.14	21.28	19.44	21.35	20.78	5,878
February 15, 2024	20.65	21.14	19.31	21.28	20.09	7,836
February 14, 2024	20.16	20.3	18.54	20.58	19.46	16,171
February 13, 2024	20.58	19.74	18.03	21.04	19.67	8,934
February 12, 2024	21.21	20.79	18.99	21.7	20.65	12,442
February 09, 2024	21	21.14	19.31	21.56	20.82	10,576
February 08, 2024	20.37	21.14	19.31	21.35	20.2	11,104
February 07, 2024	19.53	20.44	18.67	20.65	19.34	14,379
February 06, 2024	18.34	19.32	17.65	19.88	18.34	13,894
February 05, 2024	18.9	18.34	16.75	18.97	18.2	11,446
February 02, 2024	18.69	18.55	16.94	19.6	18.41	16,288
February 01, 2024	19.32	18.69	17.07	19.6	18.62	13,862
January 31, 2024	20.65	19.04	17.39	20.65	19.04	6,808
January 30, 2024	21	20.3	18.54	21	20.3	19,884
January 29, 2024	20.58	20.37	18.61	21	20.3	3,766
January 26, 2024	21	20.58	18.8	21.28	20.37	7,836
January 25, 2024	21	20.93	19.12	21.84	20.72	3,910
January 24, 2024	21.42	20.23	18.48	21.84	19.04	55,231
January 23, 2024	19.95	21.49	19.63	21.49	19.95	70,557
January 22, 2024	19.6	19.81	18.09	20.09	19.39	10,410
January 19, 2024	19.6	19.46	17.77	19.81	19.3	5,068
January 18, 2024	19.25	19.46	17.77	19.67	18.97	8,874
January 17, 2024	19.39	19.32	17.65	19.67	18.9	11,649
January 16, 2024	19.6	19.46	17.77	19.6	18.9	26,637
January 12, 2024	19.6	19.18	17.52	19.88	19.14	13,911
January 11, 2024	19.81	19.53	17.84	20.16	19.32	9,349
January 10, 2024	19.6	20.09	18.35	20.23	19.53	10,256
January 09, 2024	19.25	19.74	18.03	20.23	19.04	26,083
January 08, 2024	19.6	19.25	17.58	19.74	19.04	32,581
January 05, 2024	18.2	19.32	17.65	19.67	18.2	45,518
January 04, 2024	18.97	18.27	16.69	19.18	18.06	10,689
January 03, 2024	18.48	18.62	17.01	18.9	18.48	13,057
January 02, 2024	18.13	18.48	16.88	18.69	17.5	19,783
December 29, 2023	18.62	18.34	16.75	18.76	18.34	19,230
December 28, 2023	17.78	18.62	17.01	18.62	17.5	44,016
December 27, 2023	17.08	17.71	16.18	17.92	16.87	55,017

Graphite Bio, Inc. (GRPH) NASDAQ