Graphite Bio Inc (GRPH) Stock

Data as of May 2, 2025

$3.34 ($-0.14) -4.02%

Graphite Bio Inc - Daily Information

Click for more stock information on Graphite Bio Inc.

Daily Information	Data
Date	May 2, 2025
Open	$3.20
Previous Close	$3.34
High	$3.36
Low	$2.95
Adjusted Open	$3.20
Previous Adjusted Close	$3.34
Adjusted High	$3.36
Adjusted Low	$2.95

About Graphite Bio Inc (GRPH)

Graphite Bio Inc

Invest in Graphite Bio Inc (GRPH)

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for Graphite Bio Inc (GRPH)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-03-15	$3.20	$3.36	$2.95	$3.34	$3.34	839,489
2024-03-14	$3.59	$3.62	$3.35	$3.48	$2.66	652,397
2024-03-13	$3.68	$3.88	$3.48	$3.56	$2.72	1,340,287
2024-03-12	$3.65	$3.73	$3.25	$3.40	$2.60	713,412
2024-03-11	$3.52	$4.26	$3.41	$3.73	$2.85	4,831,519
2024-03-08	$3.23	$3.27	$3.11	$3.14	$3.14	429,560
2024-03-07	$3.10	$3.20	$3.01	$3.13	$3.13	55,296
2024-03-06	$3.21	$3.21	$3.05	$3.09	$3.09	76,571
2024-03-05	$3.38	$3.46	$3.21	$3.23	$3.23	48,284
2024-03-04	$3.43	$3.47	$3.29	$3.32	$3.32	48,597
2024-03-01	$3.45	$3.53	$3.36	$3.39	$3.39	108,673
2024-02-29	$3.42	$3.48	$3.34	$3.39	$3.39	183,337
2024-02-28	$3.24	$3.34	$3.15	$3.28	$3.28	113,677
2024-02-27	$3.11	$3.20	$3.02	$3.16	$3.16	50,879
2024-02-26	$3.00	$3.21	$2.95	$3.03	$3.03	281,763
2024-02-23	$3.02	$3.09	$2.96	$3.00	$3.00	53,711
2024-02-22	$3.00	$3.08	$2.97	$3.03	$3.03	41,355
2024-02-21	$3.00	$3.02	$2.86	$3.00	$3.00	49,799
2024-02-20	$3.02	$3.05	$2.88	$2.95	$2.95	55,818
2024-02-16	$3.02	$3.05	$2.97	$3.04	$3.04	41,148
2024-02-15	$2.95	$3.04	$2.87	$3.02	$3.02	54,856
2024-02-14	$2.88	$2.94	$2.78	$2.90	$2.90	113,200
2024-02-13	$2.94	$3.01	$2.81	$2.82	$2.82	62,541
2024-02-12	$3.03	$3.10	$2.95	$2.97	$2.97	87,095
2024-02-09	$3.00	$3.08	$2.98	$3.02	$3.02	74,038
2024-02-08	$2.91	$3.05	$2.89	$3.02	$3.02	77,730
2024-02-07	$2.79	$2.95	$2.76	$2.92	$2.92	100,654
2024-02-06	$2.62	$2.84	$2.62	$2.76	$2.76	97,258
2024-02-05	$2.70	$2.71	$2.60	$2.62	$2.62	80,125
2024-02-02	$2.67	$2.80	$2.63	$2.65	$2.65	114,019
2024-02-01	$2.76	$2.80	$2.66	$2.67	$2.67	97,038
2024-01-31	$2.95	$2.95	$2.72	$2.72	$2.72	47,657
2024-01-30	$3.00	$3.00	$2.90	$2.90	$2.90	139,190
2024-01-29	$2.94	$3.00	$2.90	$2.91	$2.91	26,363
2024-01-26	$3.00	$3.04	$2.91	$2.94	$2.94	54,856
2024-01-25	$3.00	$3.12	$2.96	$2.99	$2.99	27,371
2024-01-24	$3.06	$3.12	$2.72	$2.89	$2.89	386,605
2024-01-23	$2.85	$3.07	$2.85	$3.07	$3.07	493,902
2024-01-22	$2.80	$2.87	$2.77	$2.83	$2.83	72,871
2024-01-19	$2.80	$2.83	$2.76	$2.78	$2.78	35,482
2024-01-18	$2.75	$2.81	$2.71	$2.78	$2.78	62,124
2024-01-17	$2.77	$2.81	$2.70	$2.76	$2.76	81,548
2024-01-16	$2.80	$2.80	$2.70	$2.78	$2.78	186,465
2024-01-12	$2.80	$2.84	$2.74	$2.74	$2.74	97,379
2024-01-11	$2.83	$2.88	$2.76	$2.79	$2.79	65,446
2024-01-10	$2.80	$2.89	$2.79	$2.87	$2.87	71,796
2024-01-09	$2.75	$2.89	$2.72	$2.82	$2.82	182,582
2024-01-08	$2.80	$2.82	$2.72	$2.75	$2.75	228,072
2024-01-05	$2.60	$2.81	$2.60	$2.76	$2.76	318,618
2024-01-04	$2.71	$2.74	$2.58	$2.61	$2.61	74,829
2024-01-03	$2.64	$2.70	$2.64	$2.66	$2.66	91,401
2024-01-02	$2.59	$2.67	$2.50	$2.64	$2.64	138,486
2023-12-29	$2.66	$2.68	$2.62	$2.62	$2.62	134,614
2023-12-28	$2.54	$2.66	$2.50	$2.66	$2.66	308,114
2023-12-27	$2.44	$2.56	$2.41	$2.53	$2.53	385,124
2023-12-26	$2.39	$2.44	$2.39	$2.40	$2.40	196,745
2023-12-22	$2.36	$2.48	$2.33	$2.39	$2.39	140,280
2023-12-21	$2.29	$2.35	$2.27	$2.35	$2.35	507,074
2023-12-20	$2.40	$2.40	$2.28	$2.29	$2.29	331,389
2023-12-19	$2.34	$2.37	$2.23	$2.29	$2.29	424,797
2023-12-18	$2.22	$2.35	$2.20	$2.33	$2.33	133,084
2023-12-15	$2.29	$2.33	$2.21	$2.25	$2.25	545,149
2023-12-14	$2.31	$2.31	$2.25	$2.29	$2.29	156,387
2023-12-13	$2.25	$2.35	$2.23	$2.31	$2.31	286,659
2023-12-12	$2.25	$2.34	$2.22	$2.24	$2.24	336,604
2023-12-11	$2.24	$2.28	$2.22	$2.25	$2.25	223,537
2023-12-08	$2.26	$2.29	$2.24	$2.25	$2.25	258,817
2023-12-07	$2.22	$2.30	$2.22	$2.27	$2.27	146,013
2023-12-06	$2.30	$2.35	$2.26	$2.28	$2.28	396,214
2023-12-05	$2.27	$2.31	$2.12	$2.30	$2.30	224,598
2023-12-04	$2.25	$2.30	$2.24	$2.28	$2.28	157,052
2023-12-01	$2.25	$2.28	$2.23	$2.26	$2.26	115,587
2023-11-30	$2.27	$2.29	$2.22	$2.27	$2.27	138,931
2023-11-29	$2.26	$2.32	$2.25	$2.26	$2.26	84,551
2023-11-28	$2.39	$2.39	$2.23	$2.26	$2.26	120,476
2023-11-27	$2.37	$2.40	$2.33	$2.36	$2.36	60,151
2023-11-24	$2.32	$2.41	$2.29	$2.35	$2.35	28,256
2023-11-22	$2.33	$2.37	$2.27	$2.32	$2.32	51,470
2023-11-21	$2.35	$2.43	$2.30	$2.32	$2.32	98,043
2023-11-20	$2.34	$2.39	$2.31	$2.35	$2.35	111,801
2023-11-17	$2.27	$2.34	$2.25	$2.33	$2.33	113,994
2023-11-16	$2.25	$2.30	$2.22	$2.26	$2.26	122,137
2023-11-15	$2.16	$2.30	$2.01	$2.25	$2.25	901,164
2023-11-14	$2.35	$2.37	$2.29	$2.33	$2.33	90,450
2023-11-13	$2.31	$2.34	$2.25	$2.30	$2.30	289,978
2023-11-10	$2.30	$2.35	$2.28	$2.34	$2.34	63,675
2023-11-09	$2.30	$2.39	$2.30	$2.33	$2.33	157,075
2023-11-08	$2.35	$2.44	$2.34	$2.37	$2.37	90,947
2023-11-07	$2.40	$2.44	$2.36	$2.41	$2.41	86,027
2023-11-06	$2.32	$2.45	$2.23	$2.41	$2.41	247,546
2023-11-03	$2.40	$2.41	$2.29	$2.30	$2.30	222,005
2023-11-02	$2.48	$2.49	$2.35	$2.40	$2.40	126,944
2023-11-01	$2.49	$2.50	$2.45	$2.46	$2.46	38,282
2023-10-31	$2.45	$2.53	$2.42	$2.49	$2.49	132,977
2023-10-30	$2.37	$2.38	$2.26	$2.38	$2.38	94,510
2023-10-27	$2.37	$2.41	$2.34	$2.35	$2.35	43,239
2023-10-26	$2.30	$2.41	$2.28	$2.39	$2.39	35,971
2023-10-25	$2.37	$2.38	$2.27	$2.28	$2.28	73,381
2023-10-24	$2.36	$2.44	$2.33	$2.39	$2.39	57,938
2023-10-23	$2.34	$2.41	$2.33	$2.36	$2.36	40,033
2023-10-20	$2.36	$2.47	$2.34	$2.37	$2.37	64,700
2023-10-19	$2.38	$2.38	$2.34	$2.35	$2.35	68,984
2023-10-18	$2.43	$2.43	$2.37	$2.38	$2.38	43,401
2023-10-17	$2.44	$2.50	$2.36	$2.42	$2.42	92,627
2023-10-16	$2.41	$2.49	$2.35	$2.47	$2.47	53,949
2023-10-13	$2.38	$2.40	$2.34	$2.39	$2.39	47,313
2023-10-12	$2.43	$2.43	$2.35	$2.38	$2.38	51,146
2023-10-11	$2.45	$2.50	$2.43	$2.43	$2.43	36,107
2023-10-10	$2.39	$2.50	$2.39	$2.46	$2.46	80,967
2023-10-09	$2.36	$2.40	$2.35	$2.39	$2.39	134,268
2023-10-06	$2.42	$2.42	$2.33	$2.36	$2.36	135,487
2023-10-05	$2.46	$2.50	$2.41	$2.42	$2.42	60,036
2023-10-04	$2.46	$2.52	$2.40	$2.46	$2.46	152,273
2023-10-03	$2.39	$2.48	$2.34	$2.47	$2.47	89,397
2023-10-02	$2.46	$2.47	$2.39	$2.40	$2.40	75,569
2023-09-29	$2.37	$2.50	$2.36	$2.48	$2.48	66,084
2023-09-28	$2.50	$2.51	$2.35	$2.37	$2.37	500,360
2023-09-27	$2.49	$2.55	$2.48	$2.53	$2.53	61,482
2023-09-26	$2.53	$2.56	$2.46	$2.48	$2.48	88,214
2023-09-25	$2.38	$2.59	$2.38	$2.56	$2.56	228,835
2023-09-22	$2.38	$2.39	$2.34	$2.38	$2.38	401,699
2023-09-21	$2.38	$2.41	$2.35	$2.37	$2.37	53,296
2023-09-20	$2.45	$2.46	$2.39	$2.40	$2.40	67,139
2023-09-19	$2.39	$2.48	$2.38	$2.45	$2.45	109,098
2023-09-18	$2.32	$2.47	$2.32	$2.39	$2.39	358,906
2023-09-15	$2.20	$2.38	$2.18	$2.30	$2.30	273,460
2023-09-14	$2.20	$2.28	$2.17	$2.22	$2.22	53,803
2023-09-13	$2.21	$2.21	$2.17	$2.19	$2.19	97,377
2023-09-12	$2.20	$2.24	$2.18	$2.22	$2.22	46,393
2023-09-11	$2.22	$2.26	$2.17	$2.18	$2.18	41,567
2023-09-08	$2.24	$2.24	$2.18	$2.22	$2.22	77,916
2023-09-07	$2.23	$2.26	$2.20	$2.23	$2.23	69,345
2023-09-06	$2.25	$2.33	$2.20	$2.22	$2.22	85,395
2023-09-05	$2.26	$2.27	$2.20	$2.24	$2.24	105,621
2023-09-01	$2.23	$2.31	$2.21	$2.25	$2.25	59,742
2023-08-31	$2.27	$2.32	$2.15	$2.22	$2.22	74,601
2023-08-30	$2.31	$2.31	$2.24	$2.27	$2.27	67,317
2023-08-29	$2.41	$2.43	$2.29	$2.31	$2.31	71,476
2023-08-28	$2.45	$2.47	$2.37	$2.41	$2.41	54,157
2023-08-25	$2.32	$2.52	$2.31	$2.46	$2.46	156,661
2023-08-24	$2.31	$2.38	$2.28	$2.36	$2.36	150,330
2023-08-23	$2.35	$2.39	$2.28	$2.29	$2.29	235,094
2023-08-22	$2.32	$2.39	$2.28	$2.28	$2.28	137,235
2023-08-21	$2.53	$2.53	$2.27	$2.30	$2.30	340,973
2023-08-18	$2.52	$2.60	$2.50	$2.53	$2.53	40,040
2023-08-17	$2.51	$2.57	$2.46	$2.54	$2.54	72,520
2023-08-16	$2.48	$2.54	$2.41	$2.50	$2.50	155,463
2023-08-15	$2.53	$2.56	$2.41	$2.45	$2.45	288,331
2023-08-14	$2.61	$2.63	$2.53	$2.53	$2.53	67,568
2023-08-11	$2.63	$2.67	$2.55	$2.65	$2.65	58,704
2023-08-10	$2.57	$2.71	$2.57	$2.63	$2.63	51,521
2023-08-09	$2.59	$2.65	$2.56	$2.61	$2.61	46,607
2023-08-08	$2.62	$2.63	$2.54	$2.59	$2.59	47,684
2023-08-07	$2.69	$2.69	$2.57	$2.61	$2.61	65,097
2023-08-04	$2.58	$2.73	$2.58	$2.65	$2.65	108,860
2023-08-03	$2.56	$2.64	$2.55	$2.57	$2.57	161,757
2023-08-02	$2.52	$2.59	$2.50	$2.56	$2.56	142,411
2023-08-01	$2.54	$2.56	$2.51	$2.51	$2.51	45,438
2023-07-31	$2.49	$2.68	$2.49	$2.53	$2.53	88,321
2023-07-28	$2.50	$2.55	$2.50	$2.52	$2.52	97,136
2023-07-27	$2.59	$2.59	$2.49	$2.49	$2.49	99,324
2023-07-26	$2.58	$2.64	$2.53	$2.57	$2.57	85,501
2023-07-25	$2.65	$2.68	$2.53	$2.53	$2.53	104,614
2023-07-24	$2.72	$2.75	$2.65	$2.67	$2.67	54,276
2023-07-21	$2.79	$2.79	$2.67	$2.69	$2.69	115,824
2023-07-20	$2.74	$2.80	$2.70	$2.76	$2.76	142,909
2023-07-19	$2.67	$2.75	$2.66	$2.72	$2.72	69,520
2023-07-18	$2.78	$2.78	$2.65	$2.67	$2.67	65,292
2023-07-17	$2.66	$2.80	$2.66	$2.77	$2.77	139,101
2023-07-14	$2.64	$2.67	$2.60	$2.63	$2.63	97,833
2023-07-13	$2.70	$2.74	$2.62	$2.63	$2.63	56,465
2023-07-12	$2.72	$2.73	$2.67	$2.70	$2.70	95,350
2023-07-11	$2.73	$2.75	$2.67	$2.68	$2.68	40,184
2023-07-10	$2.71	$2.75	$2.67	$2.74	$2.74	74,965
2023-07-07	$2.70	$2.78	$2.67	$2.74	$2.74	114,063
2023-07-06	$2.64	$2.74	$2.56	$2.68	$2.68	151,414
2023-07-05	$2.69	$2.73	$2.57	$2.63	$2.63	130,255
2023-07-03	$2.59	$2.65	$2.59	$2.65	$2.65	35,155
2023-06-30	$2.61	$2.61	$2.56	$2.60	$2.60	256,397
2023-06-29	$2.64	$2.64	$2.58	$2.59	$2.59	82,052
2023-06-28	$2.65	$2.66	$2.58	$2.64	$2.64	76,915
2023-06-27	$2.66	$2.72	$2.62	$2.65	$2.65	118,056
2023-06-26	$2.66	$2.68	$2.60	$2.65	$2.65	175,696
2023-06-23	$2.71	$2.86	$2.60	$2.66	$2.66	3,287,175
2023-06-22	$2.86	$2.86	$2.70	$2.76	$2.76	113,879
2023-06-21	$2.91	$2.97	$2.66	$2.86	$2.86	131,113
2023-06-20	$2.73	$2.95	$2.72	$2.88	$2.88	121,038
2023-06-16	$2.90	$2.90	$2.73	$2.77	$2.77	97,883
2023-06-15	$2.88	$2.97	$2.86	$2.91	$2.91	74,866
2023-06-14	$2.77	$2.93	$2.76	$2.90	$2.90	112,522
2023-06-13	$2.90	$2.93	$2.83	$2.84	$2.84	71,707
2023-06-12	$2.83	$3.02	$2.77	$2.94	$2.94	75,404
2023-06-09	$2.96	$3.01	$2.84	$2.84	$2.84	50,312
2023-06-08	$2.94	$3.01	$2.93	$2.96	$2.96	47,415
2023-06-07	$2.96	$3.02	$2.90	$2.94	$2.94	64,399
2023-06-06	$2.94	$3.02	$2.76	$2.96	$2.96	94,986
2023-06-05	$2.92	$2.97	$2.92	$2.95	$2.95	54,376
2023-06-02	$2.94	$2.97	$2.87	$2.97	$2.97	106,973
2023-06-01	$2.82	$2.93	$2.74	$2.92	$2.92	70,193
2023-05-31	$2.75	$2.92	$2.75	$2.84	$2.84	56,130
2023-05-30	$2.69	$2.78	$2.69	$2.77	$2.77	45,684
2023-05-26	$2.65	$2.74	$2.65	$2.67	$2.67	36,799
2023-05-25	$2.88	$2.89	$2.64	$2.65	$2.65	45,274
2023-05-24	$2.92	$2.94	$2.85	$2.89	$2.89	64,431
2023-05-23	$2.94	$3.02	$2.87	$2.92	$2.92	206,817
2023-05-22	$2.87	$3.01	$2.87	$2.95	$2.95	167,335
2023-05-19	$2.87	$2.95	$2.78	$2.86	$2.86	51,746
2023-05-18	$2.94	$2.94	$2.76	$2.86	$2.86	83,741
2023-05-17	$2.98	$3.02	$2.92	$2.94	$2.94	105,202
2023-05-16	$3.14	$3.14	$2.97	$3.00	$3.00	62,500
2023-05-15	$3.00	$3.19	$3.00	$3.17	$3.17	125,664
2023-05-12	$3.08	$3.09	$2.89	$2.99	$2.99	94,797
2023-05-11	$3.12	$3.14	$3.05	$3.09	$3.09	66,881
2023-05-10	$3.13	$3.23	$3.03	$3.10	$3.10	73,861
2023-05-09	$3.21	$3.21	$3.07	$3.10	$3.10	83,132
2023-05-08	$3.39	$3.39	$3.22	$3.22	$3.22	55,472
2023-05-05	$3.24	$3.43	$3.24	$3.38	$3.38	131,395
2023-05-04	$3.18	$3.28	$3.14	$3.26	$3.26	87,419
2023-05-03	$3.29	$3.29	$3.13	$3.19	$3.19	120,645
2023-05-02	$3.22	$3.34	$3.18	$3.27	$3.27	247,684
2023-05-01	$3.13	$3.26	$3.13	$3.22	$3.22	129,438
2023-04-28	$3.08	$3.27	$3.03	$3.19	$3.19	175,741
2023-04-27	$2.89	$3.10	$2.83	$3.06	$3.06	270,017
2023-04-26	$2.77	$3.02	$2.76	$2.92	$2.92	229,391
2023-04-25	$2.94	$3.08	$2.80	$2.82	$2.82	233,362
2023-04-24	$2.77	$2.96	$2.72	$2.96	$2.96	74,462
2023-04-21	$2.89	$2.92	$2.75	$2.79	$2.79	90,427
2023-04-20	$2.90	$2.94	$2.85	$2.92	$2.92	77,202
2023-04-19	$2.72	$2.94	$2.62	$2.92	$2.92	200,796
2023-04-18	$2.51	$2.80	$2.49	$2.77	$2.77	664,217
2023-04-17	$2.50	$2.55	$2.43	$2.52	$2.52	181,066
2023-04-14	$2.54	$2.58	$2.46	$2.49	$2.49	134,940
2023-04-13	$2.46	$2.62	$2.45	$2.52	$2.52	478,174
2023-04-12	$2.56	$2.56	$2.39	$2.47	$2.47	214,223
2023-04-11	$2.49	$2.55	$2.48	$2.55	$2.55	47,151
2023-04-10	$2.53	$2.54	$2.47	$2.50	$2.50	60,394
2023-04-06	$2.50	$2.58	$2.49	$2.53	$2.53	37,167
2023-04-05	$2.46	$2.53	$2.39	$2.50	$2.50	149,904
2023-04-04	$2.54	$2.59	$2.47	$2.48	$2.48	127,236
2023-04-03	$2.45	$2.53	$2.43	$2.53	$2.53	67,761
2023-03-31	$2.42	$2.48	$2.38	$2.45	$2.45	56,325
2023-03-30	$2.45	$2.46	$2.37	$2.41	$2.41	111,023
2023-03-29	$2.48	$2.48	$2.40	$2.43	$2.43	36,266
2023-03-28	$2.43	$2.48	$2.37	$2.45	$2.45	46,286
2023-03-27	$2.49	$2.54	$2.37	$2.42	$2.42	85,676
2023-03-24	$2.32	$2.45	$2.32	$2.45	$2.45	58,977
2023-03-23	$2.35	$2.43	$2.28	$2.32	$2.32	53,440
2023-03-22	$2.36	$2.44	$2.24	$2.34	$2.34	180,726
2023-03-21	$2.55	$2.55	$2.33	$2.33	$2.33	89,344
2023-03-20	$2.45	$2.46	$2.32	$2.43	$2.43	90,569
2023-03-17	$2.45	$2.49	$2.40	$2.46	$2.46	106,627
2023-03-16	$2.41	$2.49	$2.36	$2.47	$2.47	46,876
2023-03-15	$2.43	$2.45	$2.38	$2.41	$2.41	83,068
2023-03-14	$2.49	$2.54	$2.41	$2.50	$2.50	95,594
2023-03-13	$2.42	$2.65	$2.35	$2.46	$2.46	235,314
2023-03-10	$2.54	$2.54	$2.30	$2.40	$2.40	202,162
2023-03-09	$2.63	$2.65	$2.47	$2.53	$2.53	463,582
2023-03-08	$2.52	$2.64	$2.46	$2.60	$2.60	360,033
2023-03-07	$2.53	$2.58	$2.48	$2.53	$2.53	61,170
2023-03-06	$2.67	$2.67	$2.46	$2.52	$2.52	51,322
2023-03-03	$2.64	$2.68	$2.41	$2.65	$2.65	982,685
2023-03-02	$2.69	$2.69	$2.55	$2.64	$2.64	100,835
2023-03-01	$2.63	$2.79	$2.49	$2.69	$2.69	284,848
2023-02-28	$2.47	$2.66	$2.44	$2.63	$2.63	176,325
2023-02-27	$2.51	$2.52	$2.38	$2.49	$2.49	360,128
2023-02-24	$2.49	$2.53	$2.37	$2.52	$2.52	473,667
2023-02-23	$2.30	$2.55	$2.29	$2.55	$2.55	2,037,125
2023-02-22	$2.17	$2.23	$2.16	$2.20	$2.20	458,748
2023-02-21	$2.30	$2.37	$2.16	$2.18	$2.18	111,175
2023-02-17	$2.27	$2.36	$2.20	$2.35	$2.35	65,060
2023-02-16	$2.21	$2.33	$2.18	$2.31	$2.31	51,982
2023-02-15	$2.20	$2.26	$2.16	$2.23	$2.23	67,719
2023-02-14	$2.22	$2.35	$2.17	$2.21	$2.21	236,177
2023-02-13	$2.24	$2.28	$2.18	$2.26	$2.26	85,017
2023-02-10	$2.28	$2.35	$2.18	$2.24	$2.24	173,259
2023-02-09	$2.20	$2.29	$2.20	$2.28	$2.28	150,964
2023-02-08	$2.20	$2.26	$2.19	$2.22	$2.22	152,570
2023-02-07	$2.20	$2.27	$2.18	$2.23	$2.23	84,415
2023-02-06	$2.05	$2.18	$2.05	$2.18	$2.18	154,230
2023-02-03	$2.15	$2.21	$2.02	$2.07	$2.07	55,493
2023-02-02	$2.35	$2.37	$2.18	$2.18	$2.18	136,287
2023-02-01	$2.19	$2.25	$2.14	$2.25	$2.25	72,356
2023-01-31	$1.92	$2.24	$1.92	$2.15	$2.15	169,499
2023-01-30	$1.95	$2.00	$1.92	$1.95	$1.95	106,356
2023-01-27	$1.93	$1.98	$1.91	$1.94	$1.94	119,084
2023-01-26	$1.93	$1.96	$1.90	$1.93	$1.93	98,328
2023-01-25	$1.90	$1.95	$1.89	$1.91	$1.91	124,398
2023-01-24	$1.96	$1.98	$1.90	$1.92	$1.92	133,533
2023-01-23	$1.92	$1.99	$1.92	$1.94	$1.94	114,276
2023-01-20	$1.95	$1.98	$1.91	$1.93	$1.93	156,289
2023-01-19	$2.00	$2.04	$1.92	$1.94	$1.94	194,340
2023-01-18	$2.00	$2.05	$1.85	$2.00	$2.00	218,120
2023-01-17	$2.01	$2.12	$2.00	$2.05	$2.05	138,185
2023-01-13	$2.08	$2.09	$1.98	$2.01	$2.01	201,798
2023-01-12	$1.92	$2.20	$1.92	$2.09	$2.09	295,446
2023-01-11	$1.88	$1.94	$1.88	$1.92	$1.92	69,682
2023-01-10	$1.87	$2.00	$1.85	$1.89	$1.89	572,008
2023-01-09	$1.88	$1.99	$1.80	$1.92	$1.92	506,724
2023-01-06	$1.62	$1.95	$1.59	$1.85	$1.85	4,859,481
2023-01-05	$3.23	$3.23	$3.05	$3.06	$3.06	720,116
2023-01-04	$3.22	$3.27	$3.16	$3.17	$3.17	75,400
2023-01-03	$3.38	$3.38	$3.21	$3.21	$3.21	103,382
2022-12-30	$3.12	$3.34	$3.12	$3.32	$3.32	66,651
2022-12-29	$3.04	$3.25	$3.02	$3.22	$3.22	86,331
2022-12-28	$2.89	$3.07	$2.86	$3.03	$3.03	67,068
2022-12-27	$2.89	$2.97	$2.80	$2.84	$2.84	171,623
2022-12-23	$2.85	$2.99	$2.82	$2.82	$2.82	115,943
2022-12-22	$2.84	$2.94	$2.82	$2.85	$2.85	109,458
2022-12-21	$2.92	$3.00	$2.90	$2.91	$2.91	46,920
2022-12-20	$2.93	$3.01	$2.87	$2.91	$2.91	617,699
2022-12-19	$3.10	$3.10	$2.88	$2.93	$2.93	85,302
2022-12-16	$3.01	$3.11	$2.92	$3.06	$3.06	94,098
2022-12-15	$3.16	$3.16	$3.03	$3.03	$3.03	65,078
2022-12-14	$3.23	$3.48	$3.20	$3.20	$3.20	80,474
2022-12-13	$3.32	$3.32	$3.18	$3.19	$3.19	34,869
2022-12-12	$3.34	$3.38	$3.16	$3.17	$3.17	69,102
2022-12-09	$3.38	$3.51	$3.28	$3.30	$3.30	37,339
2022-12-08	$3.42	$3.58	$3.35	$3.39	$3.39	81,244
2022-12-07	$3.54	$3.58	$3.35	$3.43	$3.43	43,822
2022-12-06	$3.56	$3.64	$3.49	$3.50	$3.50	65,103
2022-12-05	$3.46	$3.64	$3.40	$3.59	$3.59	69,871
2022-12-02	$3.43	$3.54	$3.30	$3.50	$3.50	48,058
2022-12-01	$3.54	$3.54	$3.28	$3.43	$3.43	121,155
2022-11-30	$3.40	$3.58	$3.33	$3.53	$3.53	154,457
2022-11-29	$3.40	$3.45	$3.36	$3.38	$3.38	36,587
2022-11-28	$3.38	$3.48	$3.32	$3.40	$3.40	71,018
2022-11-25	$3.42	$3.45	$3.30	$3.38	$3.38	70,232
2022-11-23	$3.53	$3.54	$3.42	$3.50	$3.50	155,730
2022-11-22	$3.49	$3.61	$3.45	$3.55	$3.55	195,039
2022-11-21	$3.62	$3.62	$3.50	$3.50	$3.50	95,507
2022-11-18	$3.64	$3.68	$3.49	$3.59	$3.59	205,278
2022-11-17	$3.49	$3.69	$3.45	$3.55	$3.55	326,238
2022-11-16	$3.53	$3.53	$3.45	$3.50	$3.50	122,204
2022-11-15	$3.58	$3.58	$3.45	$3.53	$3.53	101,663
2022-11-14	$3.39	$3.60	$3.30	$3.47	$3.47	102,298
2022-11-11	$3.43	$3.60	$3.40	$3.41	$3.41	3,079,788
2022-11-10	$3.55	$3.63	$3.23	$3.40	$3.40	141,315
2022-11-09	$3.22	$3.36	$3.16	$3.30	$3.30	118,940
2022-11-08	$3.19	$3.37	$3.15	$3.24	$3.24	63,334
2022-11-07	$3.38	$3.62	$3.15	$3.19	$3.19	122,492
2022-11-04	$3.46	$3.46	$3.13	$3.40	$3.40	151,905
2022-11-03	$3.44	$3.51	$3.34	$3.40	$3.40	58,853
2022-11-02	$3.48	$3.57	$3.29	$3.50	$3.50	134,164
2022-11-01	$3.52	$3.52	$3.37	$3.50	$3.50	86,019
2022-10-31	$3.60	$3.60	$3.41	$3.51	$3.51	176,638
2022-10-28	$3.64	$3.64	$3.38	$3.59	$3.59	53,147
2022-10-27	$3.60	$3.65	$3.47	$3.61	$3.61	163,661
2022-10-26	$3.59	$3.66	$3.39	$3.54	$3.54	375,359
2022-10-25	$3.23	$3.69	$3.23	$3.52	$3.52	400,904
2022-10-24	$3.27	$3.29	$3.09	$3.21	$3.21	28,496
2022-10-21	$3.25	$3.29	$3.02	$3.25	$3.25	364,613
2022-10-20	$3.30	$3.39	$3.18	$3.29	$3.29	102,738
2022-10-19	$3.32	$3.32	$3.12	$3.26	$3.26	87,110
2022-10-18	$3.37	$3.40	$3.26	$3.34	$3.34	102,903
2022-10-17	$3.10	$3.33	$3.10	$3.31	$3.31	97,086
2022-10-14	$3.21	$3.24	$3.00	$3.06	$3.06	59,168
2022-10-13	$3.08	$3.32	$3.06	$3.18	$3.18	82,227
2022-10-12	$3.22	$3.27	$3.09	$3.17	$3.17	53,927
2022-10-11	$3.04	$3.35	$3.02	$3.15	$3.15	115,226
2022-10-10	$3.20	$3.20	$3.02	$3.06	$3.06	50,546
2022-10-07	$3.31	$3.35	$3.13	$3.20	$3.20	102,793
2022-10-06	$3.36	$3.44	$3.33	$3.35	$3.35	33,330
2022-10-05	$3.40	$3.45	$3.20	$3.37	$3.37	74,792
2022-10-04	$3.35	$3.49	$3.30	$3.48	$3.48	118,198
2022-10-03	$3.20	$3.34	$3.13	$3.32	$3.32	132,894
2022-09-30	$3.06	$3.33	$3.04	$3.17	$3.17	104,874
2022-09-29	$3.14	$3.14	$3.03	$3.07	$3.07	33,579
2022-09-28	$3.00	$3.23	$3.00	$3.14	$3.14	76,162
2022-09-27	$2.96	$3.04	$2.90	$2.97	$2.97	74,073
2022-09-26	$3.03	$3.15	$2.94	$2.94	$2.94	115,369
2022-09-23	$2.94	$3.11	$2.90	$3.07	$3.07	488,425
2022-09-22	$3.13	$3.13	$2.88	$3.01	$3.01	255,541
2022-09-21	$3.30	$3.36	$3.10	$3.11	$3.11	183,553
2022-09-20	$3.29	$3.37	$3.21	$3.28	$3.28	69,118
2022-09-19	$3.41	$3.46	$3.25	$3.33	$3.33	91,435
2022-09-16	$3.57	$3.64	$3.42	$3.44	$3.44	487,250
2022-09-15	$3.91	$3.91	$3.51	$3.67	$3.67	364,265
2022-09-14	$3.69	$3.88	$3.59	$3.61	$3.61	143,106
2022-09-13	$3.47	$3.99	$3.35	$3.74	$3.74	299,313
2022-09-12	$3.45	$3.64	$3.38	$3.49	$3.49	170,013
2022-09-09	$3.48	$3.64	$3.42	$3.44	$3.44	84,236
2022-09-08	$3.34	$3.58	$3.34	$3.44	$3.44	159,533
2022-09-07	$3.21	$3.45	$3.21	$3.35	$3.35	398,746
2022-09-06	$3.42	$3.50	$3.21	$3.22	$3.22	163,742
2022-09-02	$3.35	$3.42	$3.29	$3.31	$3.31	314,841
2022-09-01	$3.35	$3.38	$3.16	$3.30	$3.30	107,989
2022-08-31	$3.43	$3.46	$3.30	$3.31	$3.31	88,759
2022-08-30	$3.57	$3.57	$3.34	$3.36	$3.36	137,503
2022-08-29	$3.70	$3.71	$3.51	$3.53	$3.53	146,974
2022-08-26	$3.95	$4.12	$3.63	$3.72	$3.72	137,893
2022-08-25	$3.95	$4.03	$3.75	$3.92	$3.92	740,528
2022-08-24	$3.80	$4.07	$3.72	$3.95	$3.95	133,146
2022-08-23	$3.60	$3.84	$3.55	$3.77	$3.77	125,800
2022-08-22	$3.54	$3.66	$3.47	$3.60	$3.60	196,968
2022-08-19	$3.76	$3.80	$3.57	$3.57	$3.57	151,312
2022-08-18	$4.12	$4.17	$3.82	$3.82	$3.82	221,448
2022-08-17	$4.15	$4.36	$4.03	$4.16	$4.16	450,054
2022-08-16	$4.25	$4.25	$4.05	$4.13	$4.13	151,378
2022-08-15	$4.09	$4.40	$4.07	$4.24	$4.24	315,201
2022-08-12	$4.18	$4.48	$4.03	$4.06	$4.06	382,047
2022-08-11	$3.89	$4.16	$3.86	$3.97	$3.97	335,850
2022-08-10	$3.76	$3.87	$3.70	$3.78	$3.78	334,937
2022-08-09	$3.61	$3.72	$3.57	$3.69	$3.69	277,810
2022-08-08	$3.61	$3.74	$3.53	$3.61	$3.61	305,444
2022-08-05	$3.44	$3.60	$3.37	$3.60	$3.60	257,780
2022-08-04	$3.34	$3.48	$3.32	$3.48	$3.48	281,980
2022-08-03	$3.23	$3.41	$3.23	$3.32	$3.32	270,832
2022-08-02	$3.05	$3.22	$2.93	$3.17	$3.17	192,078
2022-08-01	$3.13	$3.19	$3.02	$3.02	$3.02	158,236
2022-07-29	$3.13	$3.17	$3.01	$3.15	$3.15	136,999
2022-07-28	$3.19	$3.19	$3.01	$3.14	$3.14	199,131
2022-07-27	$3.15	$3.22	$3.01	$3.18	$3.18	192,072
2022-07-26	$3.20	$3.21	$3.09	$3.17	$3.17	172,540
2022-07-25	$3.22	$3.22	$3.05	$3.21	$3.21	143,289
2022-07-22	$3.28	$3.28	$3.10	$3.22	$3.22	259,001
2022-07-21	$3.33	$3.33	$3.17	$3.29	$3.29	247,167
2022-07-20	$3.24	$3.47	$3.23	$3.32	$3.32	408,231
2022-07-19	$3.20	$3.31	$3.12	$3.23	$3.23	268,981
2022-07-18	$3.37	$3.37	$3.04	$3.12	$3.12	365,874
2022-07-15	$3.36	$3.36	$3.25	$3.31	$3.31	216,741
2022-07-14	$3.43	$3.46	$3.21	$3.31	$3.31	428,172
2022-07-13	$3.35	$3.60	$3.20	$3.50	$3.50	515,943
2022-07-12	$3.17	$3.44	$3.07	$3.41	$3.41	474,923
2022-07-11	$3.28	$3.30	$3.08	$3.18	$3.18	642,155
2022-07-08	$3.10	$3.34	$3.07	$3.31	$3.31	674,023
2022-07-07	$3.03	$3.24	$2.98	$3.11	$3.11	559,449
2022-07-06	$3.02	$3.12	$2.91	$3.01	$3.01	499,002
2022-07-05	$2.83	$3.08	$2.73	$2.99	$2.99	533,360
2022-07-01	$2.75	$2.85	$2.70	$2.82	$2.82	492,308
2022-06-30	$2.72	$2.86	$2.72	$2.75	$2.75	736,836
2022-06-29	$2.84	$2.87	$2.71	$2.80	$2.80	605,946
2022-06-28	$2.81	$2.91	$2.69	$2.87	$2.87	626,466
2022-06-27	$2.79	$2.98	$2.59	$2.79	$2.79	759,908
2022-06-24	$2.75	$2.82	$2.55	$2.82	$2.82	3,888,486
2022-06-23	$2.63	$2.69	$2.53	$2.67	$2.67	649,205
2022-06-22	$2.53	$2.74	$2.50	$2.58	$2.58	637,941
2022-06-21	$2.40	$2.62	$2.40	$2.54	$2.54	948,592
2022-06-17	$2.20	$2.54	$2.20	$2.40	$2.40	989,774
2022-06-16	$2.26	$2.26	$2.12	$2.14	$2.14	656,559
2022-06-15	$2.32	$2.35	$2.23	$2.33	$2.33	474,271
2022-06-14	$2.36	$2.40	$2.23	$2.28	$2.28	347,615
2022-06-13	$2.36	$2.44	$2.25	$2.30	$2.30	518,189
2022-06-10	$2.57	$2.57	$2.39	$2.42	$2.42	560,875
2022-06-09	$2.59	$2.73	$2.52	$2.62	$2.62	694,978
2022-06-08	$2.65	$2.75	$2.54	$2.59	$2.59	544,260
2022-06-07	$2.48	$2.71	$2.46	$2.67	$2.67	573,561
2022-06-06	$2.42	$2.54	$2.33	$2.49	$2.49	798,218
2022-06-03	$2.27	$2.47	$2.22	$2.39	$2.39	826,996
2022-06-02	$2.25	$2.31	$2.16	$2.28	$2.28	361,468
2022-06-01	$2.37	$2.41	$2.20	$2.26	$2.26	676,039
2022-05-31	$2.35	$2.38	$2.27	$2.35	$2.35	508,198
2022-05-27	$2.27	$2.37	$2.20	$2.34	$2.34	441,678
2022-05-26	$2.20	$2.36	$2.19	$2.26	$2.26	379,050
2022-05-25	$2.12	$2.22	$2.07	$2.19	$2.19	463,244
2022-05-24	$2.27	$2.28	$2.10	$2.16	$2.16	469,198
2022-05-23	$2.29	$2.33	$2.23	$2.28	$2.28	589,256
2022-05-20	$2.37	$2.37	$2.11	$2.28	$2.28	994,457
2022-05-19	$2.37	$2.42	$2.28	$2.29	$2.29	719,166
2022-05-18	$2.58	$2.64	$2.34	$2.36	$2.36	394,280
2022-05-17	$2.58	$2.64	$2.44	$2.62	$2.62	467,750
2022-05-16	$2.61	$2.78	$2.46	$2.48	$2.48	960,090
2022-05-13	$2.31	$2.77	$2.31	$2.60	$2.60	1,220,049
2022-05-12	$2.30	$2.40	$2.19	$2.28	$2.28	3,066,409
2022-05-11	$2.80	$2.87	$2.29	$2.30	$2.30	2,226,120
2022-05-10	$3.27	$3.34	$2.78	$2.82	$2.82	1,650,296
2022-05-09	$3.84	$4.12	$3.13	$3.15	$3.15	592,525
2022-05-06	$4.15	$4.23	$3.80	$3.91	$3.91	347,316
2022-05-05	$4.45	$4.45	$4.06	$4.16	$4.16	259,534
2022-05-04	$4.18	$4.49	$3.82	$4.44	$4.44	455,060
2022-05-03	$3.98	$4.19	$3.88	$4.18	$4.18	853,195
2022-05-02	$4.08	$4.11	$3.87	$4.01	$4.01	610,864
2022-04-29	$4.18	$4.31	$4.00	$4.02	$4.02	199,598
2022-04-28	$4.02	$4.40	$3.99	$4.27	$4.27	460,830
2022-04-27	$3.92	$4.13	$3.92	$4.02	$4.02	384,420
2022-04-26	$4.21	$4.31	$3.90	$3.92	$3.92	881,014
2022-04-25	$3.96	$4.36	$3.96	$4.27	$4.27	320,066
2022-04-22	$3.86	$4.03	$3.82	$4.00	$4.00	745,456
2022-04-21	$4.09	$4.21	$3.82	$3.86	$3.86	247,223
2022-04-20	$4.06	$4.08	$3.87	$4.00	$4.00	516,658
2022-04-19	$3.92	$4.01	$3.81	$3.99	$3.99	521,752
2022-04-18	$4.28	$4.28	$3.92	$3.94	$3.94	236,332
2022-04-14	$4.39	$4.62	$4.26	$4.29	$4.29	799,085
2022-04-13	$4.03	$4.21	$4.01	$4.15	$4.15	168,929
2022-04-12	$4.15	$4.27	$3.97	$4.04	$4.04	582,629
2022-04-11	$4.08	$4.15	$3.83	$4.08	$4.08	526,381
2022-04-08	$4.32	$4.40	$4.08	$4.14	$4.14	285,318
2022-04-07	$4.49	$4.54	$4.18	$4.36	$4.36	423,779
2022-04-06	$4.84	$4.84	$4.40	$4.47	$4.47	326,656
2022-04-05	$5.09	$5.20	$4.72	$4.81	$4.81	519,855
2022-04-04	$5.21	$5.31	$5.05	$5.14	$5.14	138,063
2022-04-01	$5.09	$5.26	$4.95	$5.23	$5.23	248,029
2022-03-31	$5.19	$5.33	$4.98	$5.10	$5.10	335,305
2022-03-30	$5.24	$5.45	$5.03	$5.13	$5.13	327,066
2022-03-29	$5.29	$5.48	$5.09	$5.23	$5.23	377,127
2022-03-28	$5.34	$5.55	$5.01	$5.25	$5.25	310,376
2022-03-25	$5.50	$5.73	$5.26	$5.39	$5.39	287,161
2022-03-24	$5.70	$5.79	$5.28	$5.47	$5.47	438,178
2022-03-23	$6.08	$6.16	$5.54	$5.63	$5.63	787,493
2022-03-22	$6.62	$6.65	$5.54	$6.16	$6.16	1,334,813
2022-03-21	$8.09	$8.21	$6.64	$6.89	$6.89	695,421
2022-03-18	$8.72	$9.74	$8.05	$8.12	$8.12	2,404,040
2022-03-17	$8.24	$8.74	$8.01	$8.64	$8.64	484,036
2022-03-16	$7.95	$8.31	$7.74	$8.18	$8.18	414,520
2022-03-15	$8.24	$8.45	$7.71	$7.86	$7.86	128,284
2022-03-14	$8.87	$9.09	$8.06	$8.14	$8.14	115,080
2022-03-11	$9.21	$9.37	$8.66	$8.66	$8.66	96,961
2022-03-10	$8.83	$9.20	$8.66	$9.14	$9.14	130,253
2022-03-09	$8.74	$9.14	$8.69	$8.99	$8.99	74,693
2022-03-08	$8.41	$9.25	$8.41	$8.49	$8.49	128,844
2022-03-07	$8.25	$8.73	$8.09	$8.56	$8.56	187,368
2022-03-04	$8.01	$8.36	$7.80	$8.17	$8.17	121,980
2022-03-03	$8.46	$8.61	$7.89	$8.03	$8.03	101,659
2022-03-02	$8.49	$8.65	$8.27	$8.41	$8.41	105,076
2022-03-01	$9.18	$9.42	$8.38	$8.38	$8.38	131,602
2022-02-28	$9.08	$9.43	$8.75	$9.20	$9.20	138,948
2022-02-25	$9.05	$9.29	$8.80	$9.29	$9.29	267,797
2022-02-24	$8.36	$9.21	$8.36	$9.16	$9.16	168,695
2022-02-23	$8.78	$9.07	$8.60	$8.71	$8.71	168,308
2022-02-22	$8.91	$9.03	$8.40	$8.64	$8.64	166,763
2022-02-18	$10.84	$10.84	$8.75	$8.98	$8.98	285,881
2022-02-17	$10.86	$11.28	$10.62	$10.99	$10.99	110,883
2022-02-16	$10.87	$11.30	$10.49	$11.02	$11.02	182,937
2022-02-15	$10.46	$11.09	$10.17	$10.93	$10.93	165,000
2022-02-14	$10.24	$10.63	$10.03	$10.22	$10.22	119,858
2022-02-11	$10.25	$10.60	$10.00	$10.25	$10.25	113,929
2022-02-10	$10.27	$10.80	$10.02	$10.19	$10.19	108,183
2022-02-09	$10.37	$10.92	$10.14	$10.51	$10.51	137,827
2022-02-08	$9.72	$10.17	$9.56	$10.10	$10.10	165,104
2022-02-07	$9.53	$9.88	$9.47	$9.69	$9.69	92,593
2022-02-04	$9.24	$9.75	$8.83	$9.49	$9.49	156,206
2022-02-03	$8.81	$9.64	$8.81	$9.09	$9.09	87,657
2022-02-02	$9.59	$9.76	$8.97	$9.21	$9.21	148,403
2022-02-01	$9.46	$9.85	$9.13	$9.58	$9.58	102,253
2022-01-31	$8.46	$9.36	$8.13	$9.34	$9.34	138,461
2022-01-28	$8.13	$8.49	$7.59	$8.44	$8.44	164,578
2022-01-27	$8.88	$8.93	$8.01	$8.12	$8.12	226,543
2022-01-26	$9.10	$9.26	$8.67	$8.70	$8.70	333,406
2022-01-25	$8.93	$9.12	$8.61	$8.91	$8.91	233,733
2022-01-24	$8.85	$9.57	$8.50	$9.15	$9.15	392,055
2022-01-21	$8.75	$9.21	$8.56	$8.96	$8.96	523,430
2022-01-20	$9.06	$9.43	$8.82	$8.95	$8.95	339,341
2022-01-19	$8.67	$9.78	$8.63	$8.97	$8.97	374,978
2022-01-18	$9.88	$10.05	$8.60	$8.67	$8.67	544,015
2022-01-14	$9.80	$10.13	$9.67	$10.06	$10.06	273,605
2022-01-13	$10.97	$11.48	$9.87	$10.02	$10.02	283,225
2022-01-12	$11.21	$11.54	$11.03	$11.11	$11.11	229,845
2022-01-11	$10.77	$11.27	$10.26	$11.12	$11.12	100,550
2022-01-10	$11.20	$11.20	$10.37	$10.83	$10.83	116,975
2022-01-07	$10.87	$11.45	$10.72	$11.10	$11.10	95,567
2022-01-06	$11.40	$11.44	$10.45	$11.09	$11.09	192,646
2022-01-05	$12.68	$12.99	$11.40	$11.50	$11.50	297,505
2022-01-04	$12.96	$13.39	$12.49	$12.72	$12.72	118,293
2022-01-03	$12.51	$13.24	$12.10	$13.06	$13.06	192,152
2021-12-31	$12.19	$13.32	$12.19	$12.43	$12.43	174,576
2021-12-30	$11.33	$12.79	$11.33	$12.45	$12.45	228,868
2021-12-29	$11.75	$11.81	$11.21	$11.46	$11.46	216,286
2021-12-28	$11.46	$12.20	$11.46	$11.81	$11.81	633,464
2021-12-27	$11.55	$11.72	$11.09	$11.55	$11.55	117,871
2021-12-23	$11.71	$11.94	$11.43	$11.57	$11.57	295,011
2021-12-22	$10.92	$12.03	$10.90	$11.70	$11.70	536,303
2021-12-21	$10.96	$11.13	$10.74	$10.96	$10.96	123,350
2021-12-20	$11.36	$11.48	$10.29	$10.70	$10.70	306,246
2021-12-17	$10.68	$11.90	$10.58	$11.65	$11.65	918,124
2021-12-16	$11.07	$11.73	$10.86	$10.89	$10.89	204,939
2021-12-15	$10.24	$11.10	$10.12	$11.02	$11.02	307,054
2021-12-14	$10.52	$10.74	$10.07	$10.36	$10.36	213,293
2021-12-13	$10.50	$11.02	$10.19	$10.68	$10.68	153,928
2021-12-10	$11.41	$11.93	$10.58	$10.64	$10.64	151,538
2021-12-09	$11.12	$11.58	$10.85	$11.25	$11.25	235,132
2021-12-08	$9.93	$11.43	$9.92	$11.18	$11.18	278,681
2021-12-07	$9.69	$10.67	$9.69	$10.16	$10.16	317,050
2021-12-06	$9.00	$9.82	$8.73	$9.59	$9.59	324,024
2021-12-03	$8.75	$9.20	$8.58	$8.82	$8.82	149,795
2021-12-02	$8.49	$9.05	$8.18	$8.87	$8.87	641,177
2021-12-01	$9.15	$9.33	$8.35	$8.41	$8.41	170,649
2021-11-30	$8.87	$9.14	$8.45	$9.02	$9.02	129,205
2021-11-29	$9.85	$9.85	$8.71	$8.77	$8.77	126,514
2021-11-26	$10.01	$10.21	$9.29	$9.56	$9.56	76,371
2021-11-24	$9.23	$10.85	$9.12	$10.05	$10.05	247,088
2021-11-23	$9.29	$10.08	$8.11	$9.22	$9.22	571,395
2021-11-22	$10.95	$11.30	$8.98	$9.09	$9.09	601,956
2021-11-19	$11.24	$11.89	$10.67	$11.09	$11.09	140,927
2021-11-18	$11.69	$11.89	$11.13	$11.32	$11.32	93,905
2021-11-17	$11.70	$11.94	$11.50	$11.63	$11.63	131,163
2021-11-16	$11.89	$12.05	$11.22	$11.66	$11.66	150,265
2021-11-15	$12.19	$12.19	$11.45	$11.77	$11.77	92,558
2021-11-12	$12.54	$12.54	$11.88	$12.17	$12.17	69,232
2021-11-11	$12.05	$12.68	$12.03	$12.40	$12.40	152,151
2021-11-10	$12.40	$12.63	$11.77	$11.94	$11.94	105,161
2021-11-09	$12.88	$13.03	$12.25	$12.49	$12.49	136,362
2021-11-08	$12.07	$13.47	$11.78	$12.76	$12.76	292,907
2021-11-05	$12.92	$13.00	$11.98	$12.03	$12.03	200,251
2021-11-04	$13.21	$13.49	$12.71	$12.72	$12.72	194,780
2021-11-03	$12.98	$13.23	$12.35	$13.16	$13.16	66,235
2021-11-02	$12.60	$12.91	$12.30	$12.91	$12.91	56,395
2021-11-01	$12.72	$13.29	$12.54	$12.66	$12.66	135,686
2021-10-29	$12.34	$13.16	$12.34	$12.74	$12.74	143,020
2021-10-28	$12.33	$12.87	$11.74	$12.44	$12.44	203,537
2021-10-27	$12.51	$12.60	$12.05	$12.32	$12.32	116,534
2021-10-26	$12.49	$12.78	$12.08	$12.64	$12.64	130,146
2021-10-25	$12.31	$12.48	$12.04	$12.35	$12.35	64,533
2021-10-22	$12.62	$12.62	$11.87	$12.32	$12.32	85,344
2021-10-21	$12.85	$13.00	$12.35	$12.69	$12.69	107,690
2021-10-20	$12.84	$13.00	$12.55	$12.90	$12.90	117,709
2021-10-19	$12.44	$12.93	$12.30	$12.83	$12.83	124,329
2021-10-18	$12.89	$13.35	$11.72	$12.42	$12.42	308,568
2021-10-15	$12.96	$13.10	$12.42	$12.78	$12.78	294,866
2021-10-14	$12.88	$13.12	$12.48	$12.73	$12.73	198,045
2021-10-13	$14.01	$14.08	$12.70	$12.80	$12.80	511,765
2021-10-12	$14.32	$14.55	$13.55	$13.86	$13.86	269,447
2021-10-11	$14.11	$15.55	$13.95	$14.37	$14.37	240,971
2021-10-08	$15.13	$15.13	$12.83	$13.35	$13.35	300,707
2021-10-07	$14.12	$15.21	$14.09	$15.06	$15.06	76,855
2021-10-06	$13.95	$14.42	$13.33	$14.02	$14.02	238,704
2021-10-05	$15.37	$16.32	$14.10	$14.28	$14.28	239,716
2021-10-04	$16.54	$16.90	$15.15	$15.32	$15.32	238,074
2021-10-01	$16.39	$17.10	$15.86	$16.71	$16.71	415,441
2021-09-30	$16.81	$16.87	$16.18	$16.39	$16.39	224,875
2021-09-29	$16.71	$17.13	$16.46	$16.67	$16.67	132,878
2021-09-28	$16.58	$16.94	$15.81	$16.30	$16.30	198,158
2021-09-27	$17.07	$17.12	$16.38	$16.81	$16.81	215,136
2021-09-24	$16.91	$17.30	$16.49	$16.67	$16.67	154,400
2021-09-23	$16.03	$17.19	$15.12	$17.02	$17.02	487,021
2021-09-22	$16.08	$16.88	$15.05	$15.81	$15.81	325,476
2021-09-21	$17.02	$17.27	$15.95	$16.08	$16.08	502,704
2021-09-20	$19.34	$19.34	$15.90	$16.91	$16.91	582,455
2021-09-17	$20.03	$20.44	$19.37	$19.37	$19.37	3,220,916
2021-09-16	$19.79	$20.25	$19.60	$20.15	$20.15	240,225
2021-09-15	$19.35	$20.25	$19.20	$19.99	$19.99	373,202
2021-09-14	$19.41	$19.79	$19.00	$19.44	$19.44	363,460
2021-09-13	$20.00	$20.45	$19.15	$19.41	$19.41	185,757
2021-09-10	$20.11	$20.60	$19.51	$19.99	$19.99	195,706
2021-09-09	$19.33	$20.32	$18.95	$20.13	$20.13	296,854
2021-09-08	$20.12	$20.25	$18.80	$19.40	$19.40	246,325
2021-09-07	$20.50	$21.06	$18.76	$19.95	$19.95	334,714
2021-09-03	$19.82	$20.60	$19.59	$20.43	$20.43	170,424
2021-09-02	$19.81	$20.86	$19.50	$19.95	$19.95	304,567
2021-09-01	$19.74	$20.24	$19.39	$19.63	$19.63	173,190
2021-08-31	$20.34	$20.69	$18.90	$19.54	$19.54	380,789
2021-08-30	$20.17	$20.93	$20.17	$20.26	$20.26	201,643
2021-08-27	$19.42	$20.59	$19.26	$19.91	$19.91	225,751
2021-08-26	$19.87	$21.86	$19.05	$19.21	$19.21	227,045
2021-08-25	$20.28	$20.32	$19.58	$20.00	$20.00	98,931
2021-08-24	$20.09	$20.29	$19.33	$20.01	$20.01	470,018
2021-08-23	$18.03	$20.44	$18.03	$20.06	$20.06	611,379
2021-08-20	$18.23	$18.74	$17.35	$17.91	$17.91	346,158
2021-08-19	$19.50	$19.99	$18.06	$18.19	$18.19	146,472
2021-08-18	$19.75	$21.15	$19.52	$19.61	$19.61	253,427
2021-08-17	$20.98	$20.98	$19.52	$19.87	$19.87	121,020
2021-08-16	$21.40	$21.96	$20.71	$20.98	$20.98	176,145
2021-08-13	$22.44	$22.44	$21.17	$21.63	$21.63	164,245
2021-08-12	$22.23	$22.49	$21.79	$22.03	$22.03	434,916
2021-08-11	$22.75	$23.37	$21.35	$22.03	$22.03	251,646
2021-08-10	$20.89	$22.57	$20.70	$22.47	$22.47	731,453
2021-08-09	$21.33	$21.33	$20.54	$20.75	$20.75	376,520
2021-08-06	$21.00	$21.97	$20.25	$20.68	$20.68	695,868
2021-08-05	$20.83	$21.62	$20.30	$20.65	$20.65	430,452
2021-08-04	$20.83	$21.44	$20.42	$20.84	$20.84	203,129
2021-08-03	$21.24	$21.42	$20.68	$20.72	$20.72	143,335
2021-08-02	$21.25	$21.79	$20.62	$21.00	$21.00	260,618
2021-07-30	$21.33	$21.99	$21.01	$21.36	$21.36	107,450
2021-07-29	$21.50	$22.03	$21.13	$21.52	$21.52	152,789
2021-07-28	$22.00	$22.49	$20.71	$21.48	$21.48	383,981
2021-07-27	$22.44	$23.50	$19.76	$21.65	$21.65	433,249
2021-07-26	$24.62	$25.00	$21.55	$22.21	$22.21	261,496
2021-07-23	$25.01	$26.56	$24.20	$24.52	$24.52	216,854
2021-07-22	$24.34	$25.48	$24.08	$24.99	$24.99	136,124
2021-07-21	$25.55	$25.90	$23.91	$24.54	$24.54	193,900
2021-07-20	$27.69	$28.99	$25.16	$25.51	$25.51	330,830
2021-07-19	$24.69	$27.95	$24.69	$27.54	$27.54	314,740
2021-07-16	$24.61	$28.20	$24.57	$25.81	$25.81	316,997
2021-07-15	$25.43	$25.95	$24.13	$24.80	$24.80	290,982
2021-07-14	$25.35	$26.19	$24.17	$25.64	$25.64	165,468
2021-07-13	$26.00	$26.53	$24.85	$25.74	$25.74	298,984
2021-07-12	$24.89	$26.00	$24.45	$25.75	$25.75	259,488
2021-07-09	$25.24	$26.50	$24.42	$24.49	$24.49	638,400
2021-07-08	$24.75	$26.59	$23.46	$24.29	$24.29	387,989
2021-07-07	$26.04	$27.32	$23.75	$24.26	$24.26	251,087
2021-07-06	$28.37	$28.98	$26.05	$26.39	$26.39	276,833
2021-07-02	$27.44	$29.64	$25.50	$28.39	$28.39	296,225
2021-07-01	$31.04	$32.49	$27.25	$28.25	$28.25	690,370
2021-06-30	$27.60	$34.00	$27.00	$30.73	$30.73	1,353,869
2021-06-29	$22.11	$28.32	$22.07	$27.60	$27.60	3,005,369
2021-06-28	$21.00	$24.40	$20.08	$22.70	$22.70	1,450,533
2021-06-25	$22.10	$23.00	$18.45	$18.50	$18.50	3,940,142

Graphite Bio Inc (GRPH) News Headlines

Recent Graphite Bio Inc (GRPH) News

Similar Companies to Graphite Bio Inc (GRPH) in the Biotechnology Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
Novo Nordisk	NVO	Biotechnology	Healthcare	43,000
Regeneron Pharmaceuticals Inc	REGN	Biotechnology	Healthcare	7,000
Osmotica Pharmaceuticals Plc	OSMT	Biotechnology	Healthcare	4,000
Vertex Pharmaceuticals Inc	VRTX	Biotechnology	Healthcare	3,400
Alexion Pharmaceuticals Inc	ALXN	Biotechnology	Healthcare	3,400
Bio-Techne Corp	TECH	Biotechnology	Healthcare	2,700
Ionis Pharmaceuticals Inc	IONS	Biotechnology	Healthcare	2,196
Genmab	GMAB	Biotechnology	Healthcare	2,000
Neurocrine Biosciences Inc	NBIX	Biotechnology	Healthcare	1,800
Incyte Corp	INCY	Biotechnology	Healthcare	1,800

Graphite Bio Inc (GRPH) Exchange: NASDAQ