S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.95 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.08 (-0.54%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.99 (-0.66%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.32 (-0.28%)
AMC   8.34 (+6.24%)
PFE   33.31 (-1.74%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.95 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.08 (-0.54%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.99 (-0.66%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.32 (-0.28%)
AMC   8.34 (+6.24%)
PFE   33.31 (-1.74%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.95 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.08 (-0.54%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.99 (-0.66%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.32 (-0.28%)
AMC   8.34 (+6.24%)
PFE   33.31 (-1.74%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
S&P 500   4,263.75 (+0.81%)
DOW   33,129.55 (+0.39%)
QQQ   359.75 (+1.36%)
AAPL   173.66 (+0.73%)
MSFT   318.95 (+1.77%)
META   305.58 (+1.54%)
GOOGL   135.24 (+2.12%)
AMZN   127.00 (+1.83%)
TSLA   261.16 (+5.93%)
NVDA   440.41 (+1.20%)
NIO   8.83 (+2.56%)
BABA   84.08 (-0.54%)
AMD   104.07 (+3.99%)
T   14.65 (-0.88%)
F   11.99 (-0.66%)
MU   68.11 (+0.41%)
CGC   0.75 (+10.19%)
GE   108.85 (+1.01%)
DIS   79.32 (-0.28%)
AMC   8.34 (+6.24%)
PFE   33.31 (-1.74%)
PYPL   58.57 (+2.22%)
NFLX   376.90 (+0.04%)
NASDAQ:GRPH

Graphite Bio (GRPH) Stock Chart & Stock Price History

$2.46
-0.01 (-0.40%)
(As of 04:00 PM ET)
Compare
Today's Range
$2.40
▼
$2.52
50-Day Range
$2.18
▼
$2.65
52-Week Range
$1.59
▼
$3.69
Volume
150,909 shs
Average Volume
192,275 shs
Market Capitalization
$142.63 million
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$3.33
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media

Graphite Bio Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+10.22%
3 Month
Performance
-6.42%
6 Month
Performance
0.00%
Year-To-Date
Performance
-25.30%
1 Year
Performance
-28.74%
Receive GRPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Graphite Bio and its competitors with MarketBeat's FREE daily newsletter


GRPH Stock Chart for Wednesday, October, 4, 2023

GRPH Chart by TradingView

Graphite Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/03/2023$2.40$2.47
+2.92%		$2.48$2.3489,397 shs$143.21 million
10/02/2023$2.48$2.40
-3.23%		$2.47$2.3975,569 shs$139.15 million
09/29/2023$2.37$2.48
+4.64%		$2.50$2.3666,055 shs$143.79 million
09/28/2023$2.53$2.37
-6.32%		$2.51$2.35500,360 shs$137.41 million
09/27/2023$2.48$2.53
+2.02%		$2.55$2.4859,175 shs$146.69 million
09/26/2023$2.56$2.48
-3.13%		$2.56$2.4688,214 shs$143.79 million
09/25/2023$2.38$2.56
+7.56%		$2.59$2.38228,834 shs$148.43 million
09/22/2023$2.37$2.38
+0.42%		$2.39$2.34401,699 shs$137.99 million
09/21/2023$2.40$2.37
-1.25%		$2.40$2.3553,286 shs$137.41 million
09/20/2023$2.45$2.40
-2.04%		$2.46$2.3967,131 shs$139.15 million
09/19/2023$2.39$2.45
+2.51%		$2.48$2.38109,098 shs$142.05 million
09/18/2023$2.30$2.39
+3.91%		$2.47$2.32358,906 shs$138.57 million
09/15/2023$2.22$2.30
+3.60%		$2.38$2.18271,560 shs$133.35 million
09/14/2023$2.19$2.22
+1.37%		$2.28$2.1753,740 shs$128.72 million
09/13/2023$2.22$2.19
-1.35%		$2.21$2.1797,357 shs$126.98 million
09/12/2023$2.18$2.22
+1.83%		$2.24$2.1846,370 shs$128.72 million
09/11/2023$2.22$2.18
-1.80%		$2.26$2.1740,747 shs$126.40 million
09/08/2023$2.23$2.22
-0.45%		$2.24$2.1877,882 shs$128.72 million
09/07/2023$2.22$2.23
+0.45%		$2.26$2.2065,536 shs$129.30 million
09/06/2023$2.24$2.22
-0.89%		$2.33$2.2085,395 shs$128.72 million
09/05/2023$2.25$2.24
-0.44%		$2.27$2.20105,621 shs$129.88 million
09/04/2023$2.25$2.25$2.31$2.2159,700 shs$130.46 million
09/01/2023$2.22$2.25
+1.35%		$2.31$2.2159,742 shs$130.46 million
08/31/2023$2.27$2.22
-2.20%		$2.32$2.1574,437 shs$128.72 million
08/30/2023$2.31$2.27
-1.73%		$2.31$2.2367,317 shs$131.62 million
08/29/2023$2.41$2.31
-4.15%		$2.43$2.2971,476 shs$133.93 million
08/28/2023$2.46$2.41
-2.03%		$2.47$2.3754,157 shs$139.73 million
08/25/2023$2.36$2.46
+4.24%		$2.52$2.31156,661 shs$142.63 million
08/24/2023$2.29$2.36
+3.06%		$2.38$2.28150,330 shs$136.83 million
08/23/2023$2.28$2.29
+0.44%		$2.39$2.28234,505 shs$132.77 million
08/22/2023$2.30$2.28
-0.87%		$2.39$2.28135,076 shs$132.19 million
08/21/2023$2.53$2.30
-9.09%		$2.53$2.27340,973 shs$133.35 million
08/18/2023$2.54$2.53
-0.39%		$2.60$2.5040,040 shs$146.69 million
08/17/2023$2.50$2.54
+1.60%		$2.57$2.4672,410 shs$147.27 million
08/16/2023$2.45$2.50
+2.04%		$2.54$2.41155,463 shs$145.25 million
08/15/2023$2.53$2.45
-3.16%		$2.56$2.41288,331 shs$142.35 million
08/14/2023$2.65$2.53
-4.53%		$2.63$2.5367,568 shs$146.99 million
08/11/2023$2.63$2.65
+0.76%		$2.67$2.5558,699 shs$153.97 million
08/10/2023$2.61$2.63
+0.77%		$2.71$2.5751,521 shs$152.81 million
08/09/2023$2.59$2.61
+0.77%		$2.63$2.5646,607 shs$151.64 million
08/08/2023$2.61$2.59
-0.77%		$2.63$2.5447,523 shs$150.48 million
08/07/2023$2.65$2.61
-1.51%		$2.69$2.5765,097 shs$151.64 million
08/04/2023$2.57$2.65
+3.11%		$2.73$2.58107,889 shs$153.97 million
08/03/2023$2.56$2.57
+0.59%		$2.64$2.55161,295 shs$149.32 million
08/02/2023$2.51$2.56
+1.79%		$2.59$2.50142,401 shs$148.45 million
08/01/2023$2.53$2.51
-0.79%		$2.55$2.5145,437 shs$145.83 million
07/31/2023$2.52$2.53
+0.40%		$2.68$2.4988,320 shs$146.99 million
07/28/2023$2.49$2.52
+1.20%		$2.55$2.5097,136 shs$146.41 million
07/27/2023$2.57$2.49
-3.11%		$2.59$2.4999,323 shs$144.67 million
07/26/2023$2.53$2.57
+1.58%		$2.64$2.5385,501 shs$149.32 million
07/25/2023$2.67$2.53
-5.24%		$2.68$2.53104,614 shs$147.00 million
07/24/2023$2.69$2.67
-0.74%		$2.75$2.6554,274 shs$155.13 million
07/21/2023$2.76$2.69
-2.54%		$2.79$2.67115,784 shs$156.30 million
07/20/2023$2.72$2.76
+1.47%		$2.80$2.70142,878 shs$158.04 million
07/19/2023$2.67$2.72
+1.87%		$2.75$2.6668,091 shs$158.03 million
07/18/2023$2.77$2.67
-3.61%		$2.78$2.6565,292 shs$155.13 million
07/17/2023$2.63$2.77
+5.32%		$2.80$2.66138,927 shs$160.94 million
07/14/2023$2.63$2.63$2.67$2.6097,833 shs$152.80 million
07/13/2023$2.70$2.63
-2.59%		$2.73$2.6256,365 shs$152.80 million
07/12/2023$2.68$2.70
+0.75%		$2.73$2.6792,204 shs$156.87 million
07/11/2023$2.74$2.68
-2.19%		$2.75$2.6740,184 shs$155.71 million
07/10/2023$2.74$2.74$2.75$2.6774,965 shs$159.19 million
07/07/2023$2.68$2.74
+2.24%		$2.78$2.67112,785 shs$159.19 million
07/06/2023$2.63$2.68
+1.90%		$2.74$2.56151,054 shs$155.71 million
07/05/2023$2.65$2.63
-0.75%		$2.73$2.57129,685 shs$152.80 million
07/04/2023$2.65$2.65$2.65$2.5935,155 shs$153.97 million
07/03/2023$2.60$2.65
+1.92%		$2.65$2.5935,155 shs$153.97 million

Related Companies:
This page (NASDAQ:GRPH) was last updated on 10/4/2023 by MarketBeat.com Staff

My Account -