Mail

GRPH - Graphite Bio, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	2.9400	3.0100	2.9300	2.9600	2.9600	46,574
07 Jun 2023	2.9600	3.0200	2.9000	2.9400	2.9400	64,400
06 Jun 2023	2.9400	3.0150	2.7600	2.9600	2.9600	95,000
05 Jun 2023	2.9200	2.9700	2.9200	2.9500	2.9500	54,400
02 Jun 2023	2.9400	2.9700	2.8700	2.9700	2.9700	107,000
01 Jun 2023	2.8200	2.9300	2.7400	2.9200	2.9200	70,200
31 May 2023	2.7500	2.9200	2.7500	2.8400	2.8400	56,200
30 May 2023	2.6900	2.7800	2.6900	2.7700	2.7700	45,700
26 May 2023	2.6510	2.7350	2.6510	2.6700	2.6700	36,800
25 May 2023	2.8800	2.8900	2.6400	2.6500	2.6500	45,300
24 May 2023	2.9200	2.9400	2.8470	2.8900	2.8900	64,400
23 May 2023	2.9400	3.0200	2.8700	2.9200	2.9200	206,800
22 May 2023	2.8700	3.0100	2.8700	2.9500	2.9500	167,300
19 May 2023	2.8700	2.9500	2.7800	2.8600	2.8600	51,700
18 May 2023	2.9400	2.9400	2.7600	2.8600	2.8600	83,700
17 May 2023	2.9800	3.0200	2.9200	2.9400	2.9400	105,200
16 May 2023	3.1400	3.1400	2.9700	3.0000	3.0000	62,500
15 May 2023	3.0000	3.1900	3.0000	3.1700	3.1700	125,700
12 May 2023	3.0800	3.0900	2.8900	2.9900	2.9900	94,800
11 May 2023	3.1150	3.1400	3.0500	3.0900	3.0900	66,900
10 May 2023	3.1300	3.2300	3.0320	3.1000	3.1000	73,900
09 May 2023	3.2100	3.2100	3.0700	3.1000	3.1000	83,100
08 May 2023	3.3900	3.3900	3.2200	3.2200	3.2200	55,500
05 May 2023	3.2400	3.4300	3.2400	3.3800	3.3800	131,400
04 May 2023	3.1800	3.2800	3.1400	3.2600	3.2600	87,400
03 May 2023	3.2900	3.2900	3.1300	3.1900	3.1900	120,500
02 May 2023	3.2200	3.3400	3.1800	3.2700	3.2700	247,700
01 May 2023	3.1300	3.2600	3.1300	3.2200	3.2200	129,400
28 Apr 2023	3.0800	3.2650	3.0300	3.1900	3.1900	175,700
27 Apr 2023	2.8900	3.1000	2.8300	3.0600	3.0600	270,000
26 Apr 2023	2.7700	3.0200	2.7600	2.9200	2.9200	229,400
25 Apr 2023	2.9400	3.0800	2.8000	2.8200	2.8200	233,200
24 Apr 2023	2.7700	2.9600	2.7200	2.9600	2.9600	74,400
21 Apr 2023	2.8900	2.9200	2.7500	2.7900	2.7900	90,400
20 Apr 2023	2.9000	2.9400	2.8500	2.9200	2.9200	77,200
19 Apr 2023	2.7200	2.9400	2.6200	2.9150	2.9150	200,800
18 Apr 2023	2.5100	2.8000	2.4930	2.7700	2.7700	664,200
17 Apr 2023	2.5000	2.5500	2.4300	2.5200	2.5200	181,100
14 Apr 2023	2.5400	2.5800	2.4600	2.4900	2.4900	134,900
13 Apr 2023	2.4600	2.6200	2.4500	2.5150	2.5150	478,100
12 Apr 2023	2.5600	2.5600	2.3900	2.4700	2.4700	214,200
11 Apr 2023	2.4900	2.5500	2.4800	2.5500	2.5500	47,200
10 Apr 2023	2.5300	2.5400	2.4700	2.5000	2.5000	60,400
06 Apr 2023	2.5000	2.5800	2.4850	2.5300	2.5300	37,200
05 Apr 2023	2.4600	2.5300	2.3900	2.5000	2.5000	149,900
04 Apr 2023	2.5400	2.5900	2.4700	2.4800	2.4800	127,200
03 Apr 2023	2.4500	2.5300	2.4300	2.5300	2.5300	67,800
31 Mar 2023	2.4200	2.4800	2.3800	2.4500	2.4500	56,300
30 Mar 2023	2.4500	2.4600	2.3700	2.4100	2.4100	111,000
29 Mar 2023	2.4800	2.4800	2.3970	2.4300	2.4300	36,300
28 Mar 2023	2.4300	2.4800	2.3700	2.4500	2.4500	46,300
27 Mar 2023	2.4900	2.5400	2.3670	2.4200	2.4200	85,700
24 Mar 2023	2.3200	2.4500	2.3200	2.4500	2.4500	59,000
23 Mar 2023	2.3500	2.4300	2.2800	2.3150	2.3150	53,400
22 Mar 2023	2.3600	2.4400	2.2400	2.3400	2.3400	180,700
21 Mar 2023	2.5500	2.5500	2.3300	2.3300	2.3300	89,300
20 Mar 2023	2.4500	2.4600	2.3200	2.4300	2.4300	90,600
17 Mar 2023	2.4500	2.4900	2.4000	2.4600	2.4600	106,600
16 Mar 2023	2.4100	2.4900	2.3600	2.4700	2.4700	46,800
15 Mar 2023	2.4300	2.4500	2.3840	2.4100	2.4100	83,000
14 Mar 2023	2.4900	2.5400	2.4100	2.5000	2.5000	95,600
13 Mar 2023	2.4200	2.6500	2.3500	2.4600	2.4600	235,300
10 Mar 2023	2.5400	2.5400	2.3000	2.4000	2.4000	202,200
09 Mar 2023	2.6300	2.6500	2.4700	2.5300	2.5300	463,600
08 Mar 2023	2.5200	2.6350	2.4600	2.6000	2.6000	360,000
07 Mar 2023	2.5300	2.5800	2.4820	2.5300	2.5300	61,000
06 Mar 2023	2.6700	2.6700	2.4600	2.5200	2.5200	51,300
03 Mar 2023	2.6400	2.6800	2.4100	2.6500	2.6500	982,700
02 Mar 2023	2.6900	2.6950	2.5500	2.6400	2.6400	100,700
01 Mar 2023	2.6300	2.7900	2.4900	2.6900	2.6900	284,700
28 Feb 2023	2.4700	2.6600	2.4400	2.6300	2.6300	176,300
27 Feb 2023	2.5100	2.5200	2.3800	2.4900	2.4900	360,100
24 Feb 2023	2.4900	2.5300	2.3700	2.5200	2.5200	473,600
23 Feb 2023	2.3000	2.5500	2.2900	2.5500	2.5500	2,037,100
22 Feb 2023	2.1700	2.2300	2.1600	2.2000	2.2000	458,700
21 Feb 2023	2.3000	2.3700	2.1600	2.1800	2.1800	111,200
17 Feb 2023	2.2700	2.3600	2.1970	2.3500	2.3500	65,100
16 Feb 2023	2.2100	2.3300	2.1800	2.3100	2.3100	52,000
15 Feb 2023	2.2000	2.2600	2.1600	2.2300	2.2300	67,600
14 Feb 2023	2.2200	2.3500	2.1710	2.2100	2.2100	236,100
13 Feb 2023	2.2400	2.2800	2.1800	2.2600	2.2600	85,000
10 Feb 2023	2.2800	2.3450	2.1800	2.2400	2.2400	173,300
09 Feb 2023	2.2000	2.2900	2.2000	2.2800	2.2800	151,000
08 Feb 2023	2.2000	2.2600	2.1900	2.2200	2.2200	152,500
07 Feb 2023	2.2000	2.2700	2.1800	2.2300	2.2300	84,400
06 Feb 2023	2.0500	2.1800	2.0500	2.1800	2.1800	154,200
03 Feb 2023	2.1500	2.2050	2.0200	2.0700	2.0700	55,500
02 Feb 2023	2.3500	2.3700	2.1800	2.1800	2.1800	136,300
01 Feb 2023	2.1900	2.2500	2.1400	2.2500	2.2500	72,300
31 Jan 2023	1.9200	2.2350	1.9200	2.1500	2.1500	169,500
30 Jan 2023	1.9500	2.0000	1.9200	1.9500	1.9500	106,400
27 Jan 2023	1.9300	1.9800	1.9100	1.9400	1.9400	119,000
26 Jan 2023	1.9300	1.9600	1.9000	1.9300	1.9300	98,300
25 Jan 2023	1.9000	1.9500	1.8900	1.9100	1.9100	124,300
24 Jan 2023	1.9600	1.9800	1.9000	1.9200	1.9200	133,500
23 Jan 2023	1.9200	1.9900	1.9200	1.9400	1.9400	114,300
20 Jan 2023	1.9500	1.9800	1.9100	1.9300	1.9300	156,300
19 Jan 2023	2.0000	2.0400	1.9150	1.9400	1.9400	194,300
18 Jan 2023	2.0000	2.0500	1.8500	2.0000	2.0000	218,100
17 Jan 2023	2.0100	2.1200	2.0000	2.0500	2.0500	138,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...