Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphite Bio Inc (OP: GRPH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 0.0805 0.0810 0.0801 0.0801 20,500 -0.00(-0.50%)
May 29, 2014 0.0805 0.0805 0.0805 0.0805 3,020 -0.01(-10.56%)
May 28, 2014 0.0805 0.0900 0.0805 0.0900 1,400 +0.00(+4.29%)
May 27, 2014 0.0805 0.0863 0.0805 0.0863 3,500 +0.01(+6.54%)
May 23, 2014 0.0810 0.0810 0.0810 0 +0.00(+0.62%)
May 22, 2014 0.0800 0.0805 0.0800 0.0805 9,089 -0.02(-17.01%)
May 21, 2014 0.0855 0.0970 0.0820 0.0970 51,455 +0.01(+8.62%)
May 20, 2014 0.0858 0.0893 0.0855 0.0893 12,500 +0.00(+4.57%)
May 19, 2014 0.0931 0.1089 0.0854 0.0854 8,900 -0.02(-21.58%)
May 16, 2014 0.0861 0.1097 0.0861 0.1089 6,200 -0.00(-0.73%)
May 15, 2014 0.1097 0.1097 0.0861 0.1097 10,122 +0.00(+0.18%)
May 14, 2014 0.0805 0.1095 0.0805 0.1095 94,630 +0.03(+33.54%)
May 13, 2014 0.0900 0.1000 0.0810 0.0820 77,799 -0.01(-9.89%)
May 12, 2014 0.0919 0.0919 0.0910 0.0910 3,000 +0.00(+1.11%)
May 09, 2014 0.0900 0.0900 0.0900 0.0900 3,971 -0.01(-11.76%)
May 08, 2014 0.0940 0.1099 0.0940 0.1020 19,118 +0.01(+8.63%)
May 07, 2014 0.0900 0.0939 0.0900 0.0939 2,100 -0.01(-6.10%)
May 06, 2014 0.0801 0.1000 0.0801 0.1000 10,855 +0.01(+11.11%)
May 05, 2014 0.0864 0.1130 0.0853 0.0900 6,855 -0.00(-1.21%)
May 02, 2014 0.0851 0.1100 0.0851 0.0911 30,777 -0.01(-8.90%)
May 01, 2014 0.0900 0.1130 0.0805 0.1000 271,160 -0.00(-4.49%)
Apr 30, 2014 0.0775 0.1047 0.0775 0.1047 5,150 +0.01(+7.49%)
Apr 29, 2014 0.0701 0.0974 0.0701 0.0974 4,100 -0.00(-1.12%)
Apr 28, 2014 0.0701 0.0985 0.0701 0.0985 7,863 +0.01(+9.69%)
Apr 25, 2014 0.0991 0.0996 0.0800 0.0898 100,276 -0.00(-0.77%)
Apr 24, 2014 0.0905 0.1000 0.0905 0.0905 41,665 +0.00(+0.00%)
Apr 23, 2014 0.0906 0.1000 0.0905 0.0905 12,948 -0.01(-9.50%)
Apr 22, 2014 0.0905 0.1000 0.0905 0.1000 27,304 +0.00(+0.10%)
Apr 21, 2014 0.1100 0.1150 0.0902 0.0999 49,221 -0.00(-0.20%)
Apr 17, 2014 0.1001 0.1001 0.1001 0 -0.01(-8.83%)
Apr 16, 2014 0.0850 0.1150 0.0850 0.1098 11,770 +0.01(+9.91%)
Apr 15, 2014 0.1000 0.1000 0.0960 0.0999 54,876 +0.00(+0.20%)
Apr 14, 2014 0.0998 0.0998 0.0997 0.0997 37,300 +0.01(+10.41%)
Apr 11, 2014 0.0939 0.0999 0.0880 0.0903 0 -0.00(-4.85%)
Apr 10, 2014 0.0949 0.0950 0.0900 0.0949 36,357 -0.00(-0.11%)
Apr 09, 2014 0.0982 0.0999 0.0867 0.0950 69,380 -0.00(-2.06%)
Apr 08, 2014 0.0850 0.0989 0.0850 0.0970 12,286 -0.00(-2.02%)
Apr 07, 2014 0.0850 0.0999 0.0850 0.0990 33,619 -0.00(-0.80%)
Apr 04, 2014 0.0900 0.0998 0.0811 0.0998 0 +0.00(+0.00%)
Apr 03, 2014 0.0900 0.0999 0.0900 0.0998 19,000 +0.01(+10.89%)
Apr 02, 2014 0.0850 0.0999 0.0850 0.0900 9,300 +0.00(+3.57%)
Apr 01, 2014 0.0980 0.0980 0.0811 0.0869 90,458 -0.01(-11.33%)
Mar 31, 2014 0.0700 0.1088 0.0700 0.0980 39,625 -0.00(-1.90%)
Mar 28, 2014 0.1000 0.1000 0.0804 0.0999 0 -0.00(-0.10%)
Mar 27, 2014 0.0800 0.1000 0.0800 0.1000 52,267 +0.02(+25.00%)
Mar 26, 2014 0.0900 0.0900 0.0800 0.0800 60,000 -0.01(-11.11%)
Mar 25, 2014 0.0850 0.0900 0.0848 0.0900 5,135 +0.00(+0.00%)
Mar 24, 2014 0.0847 0.0900 0.0847 0.0900 29,817 +0.00(+0.00%)
Mar 21, 2014 0.0846 0.0900 0.0846 0.0900 11,201 +0.00(+0.00%)
Mar 20, 2014 0.1099 0.1099 0.0900 0.0900 3,059 -0.00(-0.99%)
Mar 19, 2014 0.1099 0.1099 0.0854 0.0909 37,166 +0.01(+7.45%)
Mar 18, 2014 0.1099 0.1099 0.0846 0.0846 29,518 -0.02(-15.40%)
Mar 17, 2014 0.1050 0.1050 0.0850 0.1000 14,325 +0.01(+11.11%)
Mar 14, 2014 0.0860 0.0960 0.0845 0.0900 0 +0.01(+6.38%)
Mar 13, 2014 0.0979 0.0979 0.0846 0.0846 10,300 -0.01(-6.62%)
Mar 12, 2014 0.1160 0.1169 0.0847 0.0906 74,387 -0.03(-22.50%)
Mar 11, 2014 0.1198 0.1198 0.0901 0.1169 35,700 -0.00(-2.50%)
Mar 10, 2014 0.0845 0.1200 0.0845 0.1199 68,688 +0.02(+20.02%)
Mar 07, 2014 0.0999 0.1000 0.0845 0.0999 0 +0.00(+0.00%)
Mar 06, 2014 0.1000 0.1000 0.0834 0.0999 31,135 -0.00(-0.10%)
Mar 05, 2014 0.0950 0.1000 0.0950 0.1000 16,075 +0.01(+5.26%)
Mar 04, 2014 0.0801 0.1000 0.0801 0.0950 42,449 -0.00(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.