NASDAQ:GRPH Graphite Bio (GRPH) Stock Chart & Stock Price History $2.46 -0.01 (-0.40%) (As of 04:00 PM ET) Add Compare Share Share Today's Range$2.40▼$2.5250-Day Range$2.18▼$2.6552-Week Range$1.59▼$3.69Volume150,909 shsAverage Volume192,275 shsMarket Capitalization$142.63 millionP/E RatioN/ADividend YieldN/APrice Target$3.33 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial MediaProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesSEC FilingsShort InterestSocial Media Graphite Bio Stock Price Performance5 Day Performance0.00%1 Month Performance+10.22%3 Month Performance-6.42%6 Month Performance0.00%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 Email Address GRPH Stock Chart for Wednesday, October, 4, 2023 GRPH Chart by TradingView Graphite Bio Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/03/2023$2.40$2.47+2.92%$2.48$2.3489,397 shs$143.21 million10/02/2023$2.48$2.40-3.23%$2.47$2.3975,569 shs$139.15 million09/29/2023$2.37$2.48+4.64%$2.50$2.3666,055 shs$143.79 million09/28/2023$2.53$2.37-6.32%$2.51$2.35500,360 shs$137.41 million09/27/2023$2.48$2.53+2.02%$2.55$2.4859,175 shs$146.69 million09/26/2023$2.56$2.48-3.13%$2.56$2.4688,214 shs$143.79 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/25/2023$2.38$2.56+7.56%$2.59$2.38228,834 shs$148.43 million09/22/2023$2.37$2.38+0.42%$2.39$2.34401,699 shs$137.99 million09/21/2023$2.40$2.37-1.25%$2.40$2.3553,286 shs$137.41 million09/20/2023$2.45$2.40-2.04%$2.46$2.3967,131 shs$139.15 million09/19/2023$2.39$2.45+2.51%$2.48$2.38109,098 shs$142.05 million09/18/2023$2.30$2.39+3.91%$2.47$2.32358,906 shs$138.57 million09/15/2023$2.22$2.30+3.60%$2.38$2.18271,560 shs$133.35 million09/14/2023$2.19$2.22+1.37%$2.28$2.1753,740 shs$128.72 million09/13/2023$2.22$2.19-1.35%$2.21$2.1797,357 shs$126.98 million09/12/2023$2.18$2.22+1.83%$2.24$2.1846,370 shs$128.72 million09/11/2023$2.22$2.18-1.80%$2.26$2.1740,747 shs$126.40 million09/08/2023$2.23$2.22-0.45%$2.24$2.1877,882 shs$128.72 million09/07/2023$2.22$2.23+0.45%$2.26$2.2065,536 shs$129.30 million09/06/2023$2.24$2.22-0.89%$2.33$2.2085,395 shs$128.72 million09/05/2023$2.25$2.24-0.44%$2.27$2.20105,621 shs$129.88 million09/04/2023$2.25$2.25$2.31$2.2159,700 shs$130.46 million09/01/2023$2.22$2.25+1.35%$2.31$2.2159,742 shs$130.46 million08/31/2023$2.27$2.22-2.20%$2.32$2.1574,437 shs$128.72 million08/30/2023$2.31$2.27-1.73%$2.31$2.2367,317 shs$131.62 million08/29/2023$2.41$2.31-4.15%$2.43$2.2971,476 shs$133.93 million08/28/2023$2.46$2.41-2.03%$2.47$2.3754,157 shs$139.73 million08/25/2023$2.36$2.46+4.24%$2.52$2.31156,661 shs$142.63 million08/24/2023$2.29$2.36+3.06%$2.38$2.28150,330 shs$136.83 million08/23/2023$2.28$2.29+0.44%$2.39$2.28234,505 shs$132.77 million08/22/2023$2.30$2.28-0.87%$2.39$2.28135,076 shs$132.19 million08/21/2023$2.53$2.30-9.09%$2.53$2.27340,973 shs$133.35 million08/18/2023$2.54$2.53-0.39%$2.60$2.5040,040 shs$146.69 million08/17/2023$2.50$2.54+1.60%$2.57$2.4672,410 shs$147.27 million08/16/2023$2.45$2.50+2.04%$2.54$2.41155,463 shs$145.25 million08/15/2023$2.53$2.45-3.16%$2.56$2.41288,331 shs$142.35 million08/14/2023$2.65$2.53-4.53%$2.63$2.5367,568 shs$146.99 million08/11/2023$2.63$2.65+0.76%$2.67$2.5558,699 shs$153.97 million08/10/2023$2.61$2.63+0.77%$2.71$2.5751,521 shs$152.81 million08/09/2023$2.59$2.61+0.77%$2.63$2.5646,607 shs$151.64 million08/08/2023$2.61$2.59-0.77%$2.63$2.5447,523 shs$150.48 million08/07/2023$2.65$2.61-1.51%$2.69$2.5765,097 shs$151.64 million08/04/2023$2.57$2.65+3.11%$2.73$2.58107,889 shs$153.97 million08/03/2023$2.56$2.57+0.59%$2.64$2.55161,295 shs$149.32 million08/02/2023$2.51$2.56+1.79%$2.59$2.50142,401 shs$148.45 million08/01/2023$2.53$2.51-0.79%$2.55$2.5145,437 shs$145.83 million07/31/2023$2.52$2.53+0.40%$2.68$2.4988,320 shs$146.99 million07/28/2023$2.49$2.52+1.20%$2.55$2.5097,136 shs$146.41 million07/27/2023$2.57$2.49-3.11%$2.59$2.4999,323 shs$144.67 million07/26/2023$2.53$2.57+1.58%$2.64$2.5385,501 shs$149.32 million07/25/2023$2.67$2.53-5.24%$2.68$2.53104,614 shs$147.00 million07/24/2023$2.69$2.67-0.74%$2.75$2.6554,274 shs$155.13 million07/21/2023$2.76$2.69-2.54%$2.79$2.67115,784 shs$156.30 million07/20/2023$2.72$2.76+1.47%$2.80$2.70142,878 shs$158.04 million07/19/2023$2.67$2.72+1.87%$2.75$2.6668,091 shs$158.03 million07/18/2023$2.77$2.67-3.61%$2.78$2.6565,292 shs$155.13 million07/17/2023$2.63$2.77+5.32%$2.80$2.66138,927 shs$160.94 million07/14/2023$2.63$2.63$2.67$2.6097,833 shs$152.80 million07/13/2023$2.70$2.63-2.59%$2.73$2.6256,365 shs$152.80 million07/12/2023$2.68$2.70+0.75%$2.73$2.6792,204 shs$156.87 million07/11/2023$2.74$2.68-2.19%$2.75$2.6740,184 shs$155.71 million07/10/2023$2.74$2.74$2.75$2.6774,965 shs$159.19 million07/07/2023$2.68$2.74+2.24%$2.78$2.67112,785 shs$159.19 million07/06/2023$2.63$2.68+1.90%$2.74$2.56151,054 shs$155.71 million07/05/2023$2.65$2.63-0.75%$2.73$2.57129,685 shs$152.80 million07/04/2023$2.65$2.65$2.65$2.5935,155 shs$153.97 million07/03/2023$2.60$2.65+1.92%$2.65$2.5935,155 shs$153.97 million Related Companies: BDTX Stock Chart TCRX Stock Chart MOLN Stock Chart OMGA Stock Chart INMB Stock Chart GNFT Stock Chart FUSN Stock Chart TALS Stock Chart ERYP Stock Chart IPSC Stock Chart Receive GRPH Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Graphite Bio and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GRPH) was last updated on 10/4/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Graphite Bio, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.