Graphite Bio Inc (NQ: GRPH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 1.994 | 1.994 | 1.839 | 1.839 | 70,488 | -0.12(-6.21%) |
| Jan 30, 2024 | 2.028 | 2.028 | 1.961 | 1.961 | 205,871 | -0.01(-0.34%) |
| Jan 29, 2024 | 1.988 | 2.028 | 1.961 | 1.967 | 38,992 | -0.02(-1.02%) |
| Jan 26, 2024 | 2.028 | 2.055 | 1.967 | 1.988 | 81,135 | -0.03(-1.67%) |
| Jan 25, 2024 | 2.028 | 2.109 | 2.001 | 2.022 | 40,483 | +0.07(+3.46%) |
| Jan 24, 2024 | 2.069 | 2.109 | 1.839 | 1.954 | 571,837 | -0.12(-5.86%) |
| Jan 23, 2024 | 1.927 | 2.076 | 1.927 | 2.076 | 730,515 | +0.16(+8.48%) |
| Jan 22, 2024 | 1.893 | 1.940 | 1.873 | 1.913 | 107,781 | +0.03(+1.80%) |
| Jan 19, 2024 | 1.893 | 1.913 | 1.864 | 1.880 | 52,480 | +0.00(+0.00%) |
| Jan 18, 2024 | 1.859 | 1.900 | 1.832 | 1.880 | 91,857 | +0.01(+0.72%) |
| Jan 17, 2024 | 1.873 | 1.900 | 1.825 | 1.866 | 120,615 | -0.01(-0.72%) |
| Jan 16, 2024 | 1.893 | 1.893 | 1.825 | 1.880 | 275,794 | +0.03(+1.46%) |
| Jan 12, 2024 | 1.893 | 1.920 | 1.849 | 1.853 | 144,030 | -0.03(-1.79%) |
| Jan 11, 2024 | 1.913 | 1.947 | 1.866 | 1.886 | 96,799 | -0.05(-2.79%) |
| Jan 10, 2024 | 1.893 | 1.954 | 1.886 | 1.940 | 106,191 | +0.03(+1.77%) |
| Jan 09, 2024 | 1.859 | 1.954 | 1.839 | 1.907 | 270,048 | +0.05(+2.55%) |
| Jan 08, 2024 | 1.893 | 1.907 | 1.839 | 1.859 | 337,334 | -0.01(-0.36%) |
| Jan 05, 2024 | 1.758 | 1.900 | 1.758 | 1.866 | 471,274 | +0.10(+5.75%) |
| Jan 04, 2024 | 1.832 | 1.853 | 1.744 | 1.765 | 110,677 | -0.03(-1.88%) |
| Jan 03, 2024 | 1.785 | 1.825 | 1.785 | 1.798 | 135,188 | +0.01(+0.76%) |
| Jan 02, 2024 | 1.751 | 1.805 | 1.690 | 1.785 | 204,826 | +0.01(+0.76%) |
| Dec 29, 2023 | 1.798 | 1.812 | 1.771 | 1.771 | 199,103 | -0.03(-1.50%) |
| Dec 28, 2023 | 1.717 | 1.798 | 1.690 | 1.798 | 455,722 | +0.09(+5.14%) |
| Dec 27, 2023 | 1.650 | 1.731 | 1.629 | 1.711 | 569,625 | +0.09(+5.42%) |
| Dec 26, 2023 | 1.616 | 1.650 | 1.616 | 1.623 | 290,999 | +0.01(+0.42%) |
| Dec 22, 2023 | 1.596 | 1.676 | 1.575 | 1.616 | 207,483 | +0.03(+1.70%) |
| Dec 21, 2023 | 1.548 | 1.589 | 1.532 | 1.589 | 749,997 | +0.04(+2.62%) |
| Dec 20, 2023 | 1.623 | 1.623 | 1.542 | 1.548 | 490,147 | +0.00(+0.00%) |
| Dec 19, 2023 | 1.582 | 1.602 | 1.508 | 1.548 | 628,304 | -0.03(-1.72%) |
| Dec 18, 2023 | 1.501 | 1.589 | 1.487 | 1.575 | 196,840 | +0.05(+3.56%) |
| Dec 15, 2023 | 1.548 | 1.575 | 1.494 | 1.521 | 806,313 | -0.03(-1.75%) |
| Dec 14, 2023 | 1.562 | 1.562 | 1.521 | 1.548 | 231,307 | -0.01(-0.87%) |
| Dec 13, 2023 | 1.521 | 1.589 | 1.508 | 1.562 | 423,988 | +0.05(+3.12%) |
| Dec 12, 2023 | 1.521 | 1.582 | 1.501 | 1.514 | 497,860 | -0.01(-0.44%) |
| Dec 11, 2023 | 1.514 | 1.542 | 1.501 | 1.521 | 330,626 | +0.00(+0.00%) |
| Dec 08, 2023 | 1.528 | 1.548 | 1.514 | 1.521 | 382,808 | -0.01(-0.88%) |
| Dec 07, 2023 | 1.501 | 1.555 | 1.501 | 1.535 | 215,963 | -0.01(-0.44%) |
| Dec 06, 2023 | 1.555 | 1.589 | 1.526 | 1.542 | 586,028 | -0.01(-0.87%) |
| Dec 05, 2023 | 1.535 | 1.562 | 1.433 | 1.555 | 332,196 | +0.01(+0.88%) |
| Dec 04, 2023 | 1.521 | 1.555 | 1.514 | 1.542 | 232,142 | +0.01(+0.88%) |
| Dec 01, 2023 | 1.521 | 1.542 | 1.508 | 1.528 | 170,961 | -0.01(-0.44%) |
| Nov 30, 2023 | 1.535 | 1.549 | 1.501 | 1.535 | 205,488 | +0.01(+0.44%) |
| Nov 29, 2023 | 1.528 | 1.568 | 1.521 | 1.528 | 126,686 | +0.00(+0.00%) |
| Nov 28, 2023 | 1.616 | 1.616 | 1.508 | 1.528 | 178,192 | -0.07(-4.24%) |
| Nov 27, 2023 | 1.602 | 1.623 | 1.575 | 1.596 | 88,967 | +0.01(+0.43%) |
| Nov 24, 2023 | 1.569 | 1.629 | 1.548 | 1.589 | 41,792 | +0.02(+1.29%) |
| Nov 22, 2023 | 1.575 | 1.602 | 1.535 | 1.569 | 76,127 | +0.00(+0.00%) |
| Nov 21, 2023 | 1.589 | 1.643 | 1.555 | 1.569 | 145,012 | -0.02(-1.28%) |
| Nov 20, 2023 | 1.582 | 1.616 | 1.562 | 1.589 | 165,361 | +0.01(+0.86%) |
| Nov 17, 2023 | 1.535 | 1.582 | 1.521 | 1.575 | 168,605 | +0.05(+3.33%) |
| Nov 16, 2023 | 1.521 | 1.555 | 1.501 | 1.525 | 180,643 | +0.00(+0.22%) |
| Nov 15, 2023 | 1.460 | 1.555 | 1.359 | 1.521 | 1,332,884 | -0.05(-3.43%) |
| Nov 14, 2023 | 1.589 | 1.602 | 1.548 | 1.575 | 133,781 | +0.02(+1.30%) |
| Nov 13, 2023 | 1.562 | 1.582 | 1.521 | 1.555 | 428,897 | -0.03(-1.71%) |
| Nov 10, 2023 | 1.555 | 1.589 | 1.542 | 1.582 | 94,179 | +0.01(+0.43%) |
| Nov 09, 2023 | 1.555 | 1.616 | 1.555 | 1.575 | 232,324 | -0.03(-1.69%) |
| Nov 08, 2023 | 1.589 | 1.650 | 1.582 | 1.602 | 134,516 | -0.03(-1.66%) |
| Nov 07, 2023 | 1.623 | 1.650 | 1.596 | 1.629 | 127,239 | +0.00(+0.00%) |
| Nov 06, 2023 | 1.569 | 1.656 | 1.508 | 1.629 | 366,174 | +0.07(+4.78%) |
| Nov 03, 2023 | 1.623 | 1.629 | 1.548 | 1.555 | 328,360 | -0.07(-4.17%) |
| Nov 02, 2023 | 1.677 | 1.681 | 1.592 | 1.623 | 187,757 | -0.04(-2.44%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Union push pits the United Farm Workers against a major California agricultural business
- Tiger Woods to be lone player on negotiating committee with Saudis
- Biden lauds new Microsoft center on the same site where Trump's Foxconn project failed
- Undercover operation nets arrests as New Mexico's top prosecutor blames Meta for online predators
- Judge grills Apple exec about whether company is defying order to enable more iPhone payment options
- Airbnb shares slide on lower revenue forecast despite a doubling of net income
- Beyond Meat revenue falls in Q1 on weak demand for plant-based meat in US and abroad
- Candace Parker takes a new job with Adidas after retiring from a 16-year WNBA career
- Georgia lawmakers vowed to restrain tax breaks. But the governor's veto saved a data-center break
- South Carolina Senate turns wide-ranging energy bill into resolution supporting more power
Most Read
- Also at stake in the Timberwolves, Lynx ownership dispute: Financial damages • Business
- Lower car prices bring better deals, but high interest rates deter some Minnesota buyers • Business
- Hazeltine golf club wants to take large-scale events to the next level with villas, new courses • Business
- Minneapolis-based Odele grew hair care brand via Target; now, it's eyeing women's sports fans • Business
- Minneapolis Fed's Kashkari says interest rate conundrum makes 2024 uncertain • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.