Canada markets close in 2 hours 32 minutes

Graphite Bio, Inc. (GRPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.5650-0.0350 (-0.97%)
As of 01:27PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20223.61003.74003.53003.56503.5650201,595
Aug 05, 20223.44003.60003.37003.60003.6000257,500
Aug 04, 20223.34003.48003.32003.48003.4800281,900
Aug 03, 20223.23003.41003.23003.32003.3200271,100
Aug 02, 20223.05003.22002.93003.17003.1700192,100
Aug 01, 20223.13003.18503.02003.02003.0200158,000
Jul 29, 20223.13003.17003.01003.15003.1500137,000
Jul 28, 20223.19003.19003.00503.14003.1400199,100
Jul 27, 20223.15003.22003.01003.18003.1800192,100
Jul 26, 20223.20003.21003.09003.17003.1700172,500
Jul 25, 20223.22003.22003.05003.21003.2100143,300
Jul 22, 20223.28003.28003.10003.22003.2200259,000
Jul 21, 20223.33003.33003.17003.29003.2900247,200
Jul 20, 20223.24003.47003.23003.32003.3200408,200
Jul 19, 20223.20003.31003.12003.23003.2300268,900
Jul 18, 20223.37003.37003.04003.12003.1200365,900
Jul 15, 20223.36003.36003.25003.31003.3100216,700
Jul 14, 20223.43003.46003.21003.31003.3100428,200
Jul 13, 20223.35003.60003.20003.50003.5000515,900
Jul 12, 20223.17003.44003.07003.41003.4100474,900
Jul 11, 20223.28003.29503.08003.18003.1800642,200
Jul 08, 20223.10003.34003.07003.31003.3100673,700
Jul 07, 20223.03003.24002.98003.11003.1100559,400
Jul 06, 20223.02003.12002.91003.01003.0100499,000
Jul 05, 20222.83003.08002.73002.99002.9900532,400
Jul 01, 20222.75002.85002.69502.82002.8200492,300
Jun 30, 20222.72002.86002.72002.75002.7500736,800
Jun 29, 20222.84002.86502.71002.80002.8000605,900
Jun 28, 20222.81002.91002.69002.87002.8700626,500
Jun 27, 20222.79002.98002.59002.79002.7900759,700
Jun 24, 20222.75002.82002.54502.82002.82003,888,500
Jun 23, 20222.63002.69002.53002.67002.6700649,200
Jun 22, 20222.53002.74002.50002.58002.5800637,900
Jun 21, 20222.40002.62002.40002.54002.5400948,600
Jun 17, 20222.20002.54002.20002.40002.4000989,800
Jun 16, 20222.26002.26002.12002.14002.1400656,600
Jun 15, 20222.32002.35002.23002.33002.3300474,200
Jun 14, 20222.36002.40002.22502.28002.2800347,600
Jun 13, 20222.36002.44002.25002.30002.3000518,100
Jun 10, 20222.57002.57002.39002.42002.4200556,900
Jun 09, 20222.59002.73002.52102.62002.6200694,900
Jun 08, 20222.65002.75002.54002.59002.5900544,300
Jun 07, 20222.48002.71002.46002.67002.6700573,600
Jun 06, 20222.42002.54002.33002.49002.4900798,200
Jun 03, 20222.27002.46502.22202.39002.3900826,100
Jun 02, 20222.25002.31002.15502.28002.2800361,500
Jun 01, 20222.37002.41002.20002.26002.2600675,800
May 31, 20222.35002.38002.27002.35002.3500508,200
May 27, 20222.27002.37002.20002.34002.3400441,700
May 26, 20222.20002.36002.19002.26002.2600379,000
May 25, 20222.12002.21502.07002.19002.1900463,200
May 24, 20222.27002.28002.10002.16002.1600469,200
May 23, 20222.29002.33002.23002.28002.2800589,200
May 20, 20222.37002.37002.11002.28002.2800994,500
May 19, 20222.37002.42002.28002.29002.2900719,100
May 18, 20222.58002.64002.34002.36002.3600394,100
May 17, 20222.58002.63502.43502.62002.6200467,800
May 16, 20222.61002.78002.46002.48002.4800960,100
May 13, 20222.31002.77002.31002.60002.60001,220,000
May 12, 20222.30002.40002.19002.28002.28003,066,400
May 11, 20222.80002.87002.29002.30002.30002,226,100
May 10, 20223.27003.34002.77502.82002.82001,650,300
May 09, 20223.84004.12003.13003.15003.1500592,300
May 06, 20224.15004.23003.80003.91003.9100347,300
May 05, 20224.45004.45004.06004.16004.1600259,400
May 04, 20224.18004.49003.82004.44004.4400459,100
May 03, 20223.98004.19003.88004.18004.1800853,200
May 02, 20224.08004.11003.87004.01004.0100610,900
Apr 29, 20224.18004.31004.00004.02004.0200199,600
Apr 28, 20224.02004.40003.99004.27004.2700460,800
Apr 27, 20223.92004.13003.92004.02004.0200384,400
Apr 26, 20224.21004.31003.90003.92003.9200881,100
Apr 25, 20223.96004.36003.96004.27004.2700320,100
Apr 22, 20223.86004.03003.82004.00004.0000745,400
Apr 21, 20224.09004.20903.82003.86003.8600247,200
Apr 20, 20224.06004.08003.87004.00004.0000517,100
Apr 19, 20223.92004.01003.81003.99003.9900521,800
Apr 18, 20224.28004.28003.92003.94003.9400236,200
Apr 14, 20224.39004.62004.26004.29004.2900798,900
Apr 13, 20224.03004.20504.01004.15004.1500168,900
Apr 12, 20224.15004.27003.97004.04004.0400582,600
Apr 11, 20224.08004.15003.83004.08004.0800526,400
Apr 08, 20224.32004.40004.08004.14004.1400285,300
Apr 07, 20224.49004.54504.18004.36004.3600423,800
Apr 06, 20224.84004.84004.40004.47004.4700326,500
Apr 05, 20225.09005.20004.72004.81004.8100520,500
Apr 04, 20225.21005.31005.05005.14005.1400137,900
Apr 01, 20225.09005.26004.95005.23005.2300248,000
Mar 31, 20225.19005.33004.98005.10005.1000335,300
Mar 30, 20225.24005.45005.03005.13005.1300327,100
Mar 29, 20225.29005.47605.09005.23005.2300377,100
Mar 28, 20225.34005.55005.01005.25005.2500310,400
Mar 25, 20225.50005.73005.26005.39005.3900287,200
Mar 24, 20225.70005.79005.28005.47005.4700438,100
Mar 23, 20226.08006.16005.54005.63005.6300787,500
Mar 22, 20226.62006.65005.54006.16006.16001,338,300
Mar 21, 20228.09008.21006.64006.89006.8900699,500
Mar 18, 20228.72009.74008.05008.12008.12002,406,400
Mar 17, 20228.24008.74008.01008.64008.6400484,000
Mar 16, 20227.95008.31007.74008.18008.1800414,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...