Graphite Bio, Inc. (GRPH) NASDAQ

3.18

-0.09(-2.75%)

Updated at March 21, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 22, 202422.2622.2622.2622.2622.260
March 21, 202422.0522.2621.2322.6221.3546,914
March 20, 202421.0722.8921.8323.0320.7270,627
March 19, 202422.2621.4920.522.417.9972,961
March 18, 202422.6822.6121.5623.1722.0564,908
March 15, 202422.423.3822.323.520.65119,927
March 14, 202425.1324.3622.2525.3423.4599,209
March 13, 202425.7624.9222.7627.1524.36194,461
March 12, 202425.5523.821.7426.1122.75104,451
March 11, 202424.6426.1123.8529.8223.87703,363
March 08, 202422.6121.9820.0822.8921.7761,365
March 07, 202421.721.9120.0122.421.057,899
March 06, 202422.4721.6319.7622.4721.3510,938
March 05, 202423.6622.6120.6524.2222.476,897
March 04, 202424.0123.2421.2324.2923.036,942
March 01, 202424.1523.7321.6824.6723.4815,524
February 29, 202423.9423.7321.6824.3623.3826,191
February 28, 202422.6822.9620.9723.3822.0516,239
February 27, 202421.7722.1220.222.421.147,268
February 26, 20242121.2119.3722.4320.6540,251
February 23, 202421.142119.1821.6320.727,673
February 22, 20242121.2119.3721.5620.775,907
February 21, 2024212119.1821.1420.027,114
February 20, 202421.1420.6518.8621.3520.167,974
February 16, 202421.1421.2819.4421.3520.785,878
February 15, 202420.6521.1419.3121.2820.097,836
February 14, 202420.1620.318.5420.5819.4616,171
February 13, 202420.5819.7418.0321.0419.678,934
February 12, 202421.2120.7918.9921.720.6512,442
February 09, 20242121.1419.3121.5620.8210,576
February 08, 202420.3721.1419.3121.3520.211,104
February 07, 202419.5320.4418.6720.6519.3414,379
February 06, 202418.3419.3217.6519.8818.3413,894
February 05, 202418.918.3416.7518.9718.211,446
February 02, 202418.6918.5516.9419.618.4116,288
February 01, 202419.3218.6917.0719.618.6213,862
January 31, 202420.6519.0417.3920.6519.046,808
January 30, 20242120.318.542120.319,884
January 29, 202420.5820.3718.612120.33,766
January 26, 20242120.5818.821.2820.377,836
January 25, 20242120.9319.1221.8420.723,910
January 24, 202421.4220.2318.4821.8419.0455,231
January 23, 202419.9521.4919.6321.4919.9570,557
January 22, 202419.619.8118.0920.0919.3910,410
January 19, 202419.619.4617.7719.8119.35,068
January 18, 202419.2519.4617.7719.6718.978,874
January 17, 202419.3919.3217.6519.6718.911,649
January 16, 202419.619.4617.7719.618.926,637
January 12, 202419.619.1817.5219.8819.1413,911
January 11, 202419.8119.5317.8420.1619.329,349
January 10, 202419.620.0918.3520.2319.5310,256
January 09, 202419.2519.7418.0320.2319.0426,083
January 08, 202419.619.2517.5819.7419.0432,581
January 05, 202418.219.3217.6519.6718.245,518
January 04, 202418.9718.2716.6919.1818.0610,689
January 03, 202418.4818.6217.0118.918.4813,057
January 02, 202418.1318.4816.8818.6917.519,783
December 29, 202318.6218.3416.7518.7618.3419,230
December 28, 202317.7818.6217.0118.6217.544,016
December 27, 202317.0817.7116.1817.9216.8755,017
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved