Graphite Bio Inc (GRPH) Historical Stock Data
50.00 ↑0.00 (0.00%)
As of March 21, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GRPH is down -0.17% a day on average. There have been 16 days where Graphite Bio Inc closed green and 14 days where GRPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 50.00 | 50.00 | ↑$0.00 (0.00%) | 50.00 | 50.00 | 20.80K |
| 2024-03-21 | 3.15 | 3.18 | ↑$0.03 (0.95%) | 3.05 | 3.23 | 328.37K |
| 2024-03-20 | 3.01 | 3.27 | ↑$0.26 (8.64%) | 2.96 | 3.29 | 493.21K |
| 2024-03-19 | 3.18 | 3.07 | ↓$0.11 (-3.46%) | 2.57 | 3.20 | 510.34K |
| 2024-03-18 | 3.24 | 3.23 | ↓$0.01 (-0.31%) | 3.15 | 3.31 | 454.28K |
| 2024-03-15 | 3.20 | 3.34 | ↑$0.14 (4.38%) | 2.95 | 3.36 | 838.12K |
| 2024-03-14 | 3.59 | 3.48 | ↓$0.11 (-3.06%) | 3.35 | 3.62 | 690.52K |
| 2024-03-13 | 3.68 | 3.56 | ↓$0.12 (-3.26%) | 3.48 | 3.88 | 1.36M |
| 2024-03-12 | 3.65 | 3.40 | ↓$0.25 (-6.85%) | 3.25 | 3.73 | 729.60K |
| 2024-03-11 | 3.52 | 3.73 | ↑$0.21 (5.97%) | 3.41 | 4.26 | 4.91M |
| 2024-03-08 | 3.23 | 3.14 | ↓$0.09 (-2.79%) | 3.11 | 3.27 | 365.42K |
| 2024-03-07 | 3.10 | 3.13 | ↑$0.03 (0.97%) | 3.01 | 3.20 | 55.30K |
| 2024-03-05 | 3.38 | 3.23 | ↓$0.15 (-4.44%) | 3.21 | 3.46 | 48.28K |
| 2024-03-04 | 3.43 | 3.32 | ↓$0.11 (-3.21%) | 3.29 | 3.47 | 48.60K |
| 2024-03-01 | 3.45 | 3.39 | ↓$0.06 (-1.74%) | 3.36 | 3.53 | 108.67K |
| 2024-02-29 | 3.42 | 3.39 | ↓$0.03 (-0.88%) | 3.34 | 3.48 | 183.33K |
| 2024-02-28 | 3.24 | 3.28 | ↑$0.04 (1.23%) | 3.15 | 3.34 | 113.68K |
| 2024-02-27 | 3.11 | 3.16 | ↑$0.05 (1.61%) | 3.02 | 3.20 | 50.88K |
| 2024-02-26 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.95 | 3.21 | 277.33K |
| 2024-02-23 | 3.02 | 3.00 | ↓$0.02 (-0.66%) | 2.96 | 3.09 | 53.71K |
| 2024-02-22 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.97 | 3.08 | 41.36K |
| 2024-02-21 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.86 | 3.02 | 49.80K |
| 2024-02-20 | 3.02 | 2.95 | ↓$0.07 (-2.32%) | 2.88 | 3.05 | 55.82K |
| 2024-02-16 | 3.02 | 3.04 | ↑$0.02 (0.66%) | 2.97 | 3.05 | 41.15K |
| 2024-02-15 | 2.95 | 3.02 | ↑$0.07 (2.37%) | 2.87 | 3.04 | 54.86K |
| 2024-02-14 | 2.88 | 2.90 | ↑$0.02 (0.69%) | 2.78 | 2.94 | 113.20K |
| 2024-02-13 | 2.94 | 2.82 | ↓$0.12 (-4.08%) | 2.81 | 3.01 | 62.54K |
| 2024-02-12 | 3.03 | 2.97 | ↓$0.06 (-1.98%) | 2.95 | 3.10 | 87.10K |
| 2024-02-09 | 3.00 | 3.02 | ↑$0.02 (0.67%) | 2.98 | 3.08 | 74.04K |
| 2024-02-08 | 2.91 | 3.02 | ↑$0.11 (3.78%) | 2.89 | 3.05 | 77.73K |
Create an account or log in to view more rows.
$GRPH finally a pullback
$GRPH buy SHARES
$GRPH another bear trap
$GRPH Tomorrow
$GRPH the FOMO will be epic
$GRPH has just been halted from trading.
$GRPH so tired of this pos let's fly already
$GRPH has just been halted from trading.
$GRPH has just been halted from trading.
$GRPH longer we hold
more pressure on the shorts