Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G1 Therapeutics Inc (NQ: GTHX )

4.490 +0.050 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Feb 28, 2022 10.74 11.07 10.46 10.61 695,094 -0.41(-3.72%)
Feb 25, 2022 10.80 11.02 10.60 11.02 951,393 +0.06(+0.55%)
Feb 24, 2022 8.550 10.96 8.490 10.96 1,586,572 +1.20(+12.30%)
Feb 23, 2022 10.35 10.57 9.760 9.760 962,284 +0.12(+1.24%)
Feb 22, 2022 9.480 10.02 9.330 9.640 673,005 +0.06(+0.63%)
Feb 18, 2022 9.580 0 -0.07(-0.73%)
Feb 17, 2022 10.06 10.07 9.470 9.650 962,320 -0.50(-4.93%)
Feb 16, 2022 10.27 10.33 9.880 10.15 498,941 -0.26(-2.50%)
Feb 15, 2022 10.00 10.45 10.00 10.41 561,378 +0.62(+6.33%)
Feb 14, 2022 10.14 10.27 9.790 9.790 511,105 -0.30(-2.97%)
Feb 11, 2022 10.44 10.84 10.04 10.09 525,906 -0.33(-3.17%)
Feb 10, 2022 10.54 11.33 10.20 10.42 929,945 -0.51(-4.67%)
Feb 09, 2022 10.33 10.97 10.33 10.93 832,687 +0.73(+7.16%)
Feb 08, 2022 10.18 10.57 9.940 10.20 511,863 +0.02(+0.20%)
Feb 07, 2022 9.580 10.30 9.580 10.18 1,164,942 +0.41(+4.20%)
Feb 04, 2022 9.390 9.920 9.230 9.770 602,342 +0.31(+3.28%)
Feb 03, 2022 9.780 9.400 9.460 986,364 -0.50(-5.02%)
Feb 02, 2022 10.33 10.33 9.910 9.960 659,573 -0.38(-3.68%)
Feb 01, 2022 10.15 10.52 9.810 10.34 559,661 +0.26(+2.58%)
Jan 31, 2022 9.420 10.08 10.08 911,488 +0.66(+7.01%)
Jan 28, 2022 9.200 9.440 8.850 9.420 929,579 +0.25(+2.73%)
Jan 27, 2022 9.930 10.03 9.150 9.170 1,022,841 -0.59(-6.05%)
Jan 26, 2022 9.510 10.53 9.500 9.760 1,341,143 +0.16(+1.67%)
Jan 25, 2022 8.790 9.680 8.571 9.600 1,153,165 +0.62(+6.90%)
Jan 24, 2022 8.440 9.040 8.040 8.980 1,452,149 +0.26(+2.98%)
Jan 21, 2022 8.980 9.280 8.690 8.720 1,008,136 -0.29(-3.22%)
Jan 20, 2022 9.220 9.720 9.000 9.010 605,952 -0.06(-0.66%)
Jan 19, 2022 9.210 9.680 9.060 9.070 654,690 -0.04(-0.44%)
Jan 18, 2022 9.860 9.920 9.110 9.110 1,152,593 -1.00(-9.89%)
Jan 14, 2022 10.11 0 +0.61(+6.42%)
Jan 13, 2022 9.750 10.02 9.400 9.500 777,541 -0.14(-1.45%)
Jan 12, 2022 10.15 10.15 9.620 9.640 764,001 -0.37(-3.70%)
Jan 11, 2022 9.620 10.14 9.600 10.01 598,456 +0.32(+3.30%)
Jan 10, 2022 9.600 9.720 9.310 9.690 840,378 +0.02(+0.21%)
Jan 07, 2022 10.24 10.24 9.650 9.670 830,963 -0.25(-2.52%)
Jan 06, 2022 10.20 10.27 9.650 9.920 680,233 -0.08(-0.80%)
Jan 05, 2022 10.65 10.79 9.980 10.00 857,493 -0.69(-6.45%)
Jan 04, 2022 10.58 11.11 10.48 10.69 773,658 +0.00(+0.00%)
Jan 03, 2022 10.28 10.71 10.16 10.69 667,381 +0.48(+4.70%)
Dec 31, 2021 10.54 10.69 10.17 10.21 461,818 -0.25(-2.39%)
Dec 30, 2021 10.32 10.87 10.27 10.46 776,563 +0.08(+0.77%)
Dec 29, 2021 10.65 10.71 10.25 10.38 501,496 -0.21(-1.98%)
Dec 28, 2021 10.90 11.29 10.58 10.59 683,509 -0.33(-3.02%)
Dec 27, 2021 11.24 11.39 10.85 10.92 628,161 -0.38(-3.36%)
Dec 23, 2021 10.98 11.44 10.77 11.30 553,933 +0.32(+2.91%)
Dec 22, 2021 10.83 11.19 10.69 10.98 587,382 +0.14(+1.29%)
Dec 21, 2021 10.90 11.23 10.69 10.84 806,140 +0.00(+0.00%)
Dec 20, 2021 10.33 11.11 10.15 10.84 532,455 +0.27(+2.55%)
Dec 17, 2021 10.10 10.90 10.00 10.57 2,225,650 +0.41(+4.04%)
Dec 16, 2021 10.75 10.75 9.950 10.16 937,581 -0.51(-4.78%)
Dec 15, 2021 10.11 10.72 9.750 10.67 1,136,575 +0.46(+4.51%)
Dec 14, 2021 10.21 10.47 9.910 10.21 763,582 -0.37(-3.50%)
Dec 13, 2021 10.52 10.90 10.25 10.58 721,687 +0.08(+0.76%)
Dec 10, 2021 10.59 10.92 10.40 10.50 850,995 -0.06(-0.57%)
Dec 09, 2021 11.24 11.32 10.53 10.56 1,250,634 -0.87(-7.61%)
Dec 08, 2021 11.39 11.59 11.07 11.43 442,077 +0.06(+0.52%)
Dec 07, 2021 11.18 11.78 11.14 11.37 792,309 +0.51(+4.73%)
Dec 06, 2021 10.70 11.02 9.950 10.86 1,085,965 +0.22(+2.03%)
Dec 03, 2021 12.13 12.13 10.51 10.64 1,826,087 -1.42(-11.76%)
Dec 02, 2021 12.52 13.01 11.81 12.06 1,926,176 -0.45(-3.60%)
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.