Australia markets closed

Graphite Bio, Inc. (GRPH)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
9.56-0.49 (-4.88%)
At close: 1:00PM EST
9.56 0.00 (0.00%)
After hours: 03:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202110.0110.219.299.569.5676,400
24 Nov 20219.2310.859.1210.0510.05247,100
23 Nov 20219.2910.088.119.229.22571,400
22 Nov 202110.9511.308.989.099.09602,000
19 Nov 202111.2411.8910.6711.0911.09140,900
18 Nov 202111.6911.8911.1311.3211.3293,900
17 Nov 202111.7011.9411.5011.6311.63131,200
16 Nov 202111.8912.0511.2211.6611.66150,300
15 Nov 202112.1912.1911.4511.7711.7792,600
12 Nov 202112.5412.5411.8812.1712.1769,300
11 Nov 202112.0512.6812.0312.4012.40152,100
10 Nov 202112.4012.6311.7711.9411.94105,200
09 Nov 202112.8813.0212.2512.4912.49136,400
08 Nov 202112.0713.4711.7812.7612.76292,900
05 Nov 202112.9213.0011.9812.0312.03200,200
04 Nov 202113.2113.4912.7112.7212.72194,800
03 Nov 202112.9813.2312.3513.1613.1666,200
02 Nov 202112.6012.9112.3012.9112.9156,400
01 Nov 202112.7213.2912.5412.6612.66136,900
29 Oct 202112.3413.1612.3412.7412.74143,000
28 Oct 202112.3312.8711.7412.4412.44203,500
27 Oct 202112.5112.6012.0512.3212.32116,500
26 Oct 202112.4912.7812.0812.6412.64130,100
25 Oct 202112.3112.4812.0312.3512.3564,500
22 Oct 202112.6212.6211.8712.3212.3285,300
21 Oct 202112.8513.0012.3512.6912.69107,700
20 Oct 202112.8413.0012.5512.9012.90117,700
19 Oct 202112.4412.9312.3012.8312.83124,300
18 Oct 202112.8913.3511.7212.4212.42308,600
15 Oct 202112.9613.1012.4212.7812.78294,700
14 Oct 202112.8813.1212.4812.7312.73198,000
13 Oct 202114.0114.0812.7012.8012.80511,300
12 Oct 202114.3214.5513.5513.8613.86269,400
11 Oct 202114.1115.5513.9514.3714.37241,000
08 Oct 202115.1315.1312.8313.3513.35300,000
07 Oct 202114.1215.2114.0915.0615.0676,900
06 Oct 202113.9514.4213.3314.0214.02238,700
05 Oct 202115.3716.3214.1014.2814.28239,700
04 Oct 202116.5416.9015.1515.3215.32238,100
01 Oct 202116.3917.1015.8616.7116.71415,400
30 Sept 202116.8116.8616.1816.3916.39224,900
29 Sept 202116.7117.1316.4616.6716.67132,900
28 Sept 202116.5816.9415.8116.3016.30198,200
27 Sept 202117.0717.1216.3816.8116.81215,100
24 Sept 202116.9117.3016.4916.6716.67154,400
23 Sept 202116.0317.1915.1217.0217.02487,000
22 Sept 202116.0816.8815.0515.8115.81325,300
21 Sept 202117.0217.2715.9516.0816.08502,700
20 Sept 202119.3419.3415.9016.9116.91582,500
17 Sept 202120.0320.4419.3719.3719.373,220,900
16 Sept 202119.7920.2519.6020.1520.15240,200
15 Sept 202119.3520.2519.2019.9919.99373,200
14 Sept 202119.4119.7919.0019.4419.44363,500
13 Sept 202120.0020.4519.1519.4119.41185,800
10 Sept 202120.1120.6019.5119.9919.99195,700
09 Sept 202119.3320.3218.9520.1320.13296,900
08 Sept 202120.1220.2518.8019.4019.40246,300
07 Sept 202120.5021.0618.7619.9519.95334,700
03 Sept 202119.8220.6019.5920.4320.43170,400
02 Sept 202119.8120.8619.5019.9519.95304,600
01 Sept 202119.7420.2419.3919.6319.63173,200
31 Aug 202120.3420.6818.9019.5419.54380,800
30 Aug 202120.1720.9220.1720.2620.26201,600
27 Aug 202119.4220.5919.2619.9119.91225,800
26 Aug 202119.8721.8619.0519.2119.21227,000
25 Aug 202120.2820.3219.5820.0020.0098,900
24 Aug 202120.0920.2919.3320.0120.01470,000
23 Aug 202118.0320.4418.0320.0620.06611,300
20 Aug 202118.2318.7417.3517.9117.91346,100
19 Aug 202119.5019.9918.0618.1918.19146,400
18 Aug 202119.7521.1519.5219.6119.61253,400
17 Aug 202120.9820.9819.5219.8719.87121,000
16 Aug 202121.4021.9620.7120.9820.98176,100
13 Aug 202122.4422.4421.1721.6321.63164,200
12 Aug 202122.2322.4921.7822.0322.03434,900
11 Aug 202122.7523.3721.3522.0322.03251,600
10 Aug 202120.8922.5720.7022.4722.47731,500
09 Aug 202121.3321.3320.5420.7520.75376,500
06 Aug 202121.0021.9720.2520.6820.68695,800
05 Aug 202120.8321.6120.3020.6520.65430,500
04 Aug 202120.8321.4420.4220.8420.84203,100
03 Aug 202121.2421.4220.6820.7220.72143,300
02 Aug 202121.2521.7920.6221.0021.00260,600
30 July 202121.3321.9921.0121.3621.36107,500
29 July 202121.5022.0321.1321.5221.52152,800
28 July 202122.0022.4920.7121.4821.48384,000
27 July 202122.4423.5019.7621.6521.65433,200
26 July 202124.6225.0021.5522.2122.21261,500
23 July 202125.0126.5624.2024.5224.52216,900
22 July 202124.3425.4824.0824.9924.99136,100
21 July 202125.5525.9023.9124.5424.54193,800
20 July 202127.6928.9925.1625.5125.51330,800
19 July 202124.6927.9524.6927.5427.54314,700
16 July 202124.6128.2024.5725.8125.81317,000
15 July 202125.4325.9524.1324.8024.80291,000
14 July 202125.3526.1924.1725.6425.64165,500
13 July 202126.0026.5324.8525.7425.74298,900
12 July 202124.8926.0024.4525.7525.75259,500
09 July 202125.2426.5024.4224.4924.49638,400
08 July 202124.7526.5923.4624.2924.29388,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...