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

G1 Therapeutics Inc (NQ: GTHX )

3.855 +0.085 (+2.25%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 1, 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 (%)
Jul 29, 2022 8.250 8.360 8.000 8.330 466,134 +0.02(+0.24%)
Jul 28, 2022 8.170 8.310 7.820 8.310 498,241 +0.07(+0.85%)
Jul 27, 2022 8.350 8.470 7.950 8.240 652,954 +0.05(+0.61%)
Jul 26, 2022 8.100 8.770 7.880 8.190 1,205,445 -0.01(-0.12%)
Jul 25, 2022 8.190 8.360 8.060 8.200 466,087 +0.01(+0.12%)
Jul 22, 2022 8.510 8.620 7.955 8.190 573,449 -0.32(-3.76%)
Jul 21, 2022 8.120 8.525 8.070 8.510 629,458 +0.37(+4.55%)
Jul 20, 2022 8.380 8.800 8.040 8.140 951,055 -0.21(-2.51%)
Jul 19, 2022 8.060 8.435 7.930 8.350 1,352,716 +0.36(+4.51%)
Jul 18, 2022 7.580 8.490 7.580 7.990 1,648,965 +0.43(+5.69%)
Jul 15, 2022 7.760 7.837 7.210 7.560 740,580 -0.14(-1.82%)
Jul 14, 2022 6.950 7.710 6.950 7.700 1,085,521 +0.60(+8.45%)
Jul 13, 2022 6.510 7.550 6.446 7.100 1,841,235 +0.44(+6.61%)
Jul 12, 2022 6.430 6.740 6.160 6.660 675,605 +0.26(+4.06%)
Jul 11, 2022 6.750 6.840 6.155 6.400 816,504 -0.34(-5.04%)
Jul 08, 2022 6.030 6.810 6.010 6.740 862,440 +0.60(+9.77%)
Jul 07, 2022 6.420 6.550 6.070 6.140 1,155,738 -0.20(-3.15%)
Jul 06, 2022 5.960 6.550 5.960 6.340 1,053,053 +0.35(+5.84%)
Jul 05, 2022 5.110 6.010 5.100 5.990 1,165,966 +0.82(+15.86%)
Jul 01, 2022 4.920 5.190 4.860 5.170 632,316 +0.23(+4.66%)
Jun 30, 2022 4.950 5.090 4.850 4.940 570,730 -0.15(-2.95%)
Jun 29, 2022 5.140 5.195 4.860 5.090 678,975 -0.09(-1.74%)
Jun 28, 2022 5.350 5.520 5.090 5.180 576,301 -0.17(-3.18%)
Jun 27, 2022 5.470 5.620 5.160 5.350 751,425 -0.19(-3.43%)
Jun 24, 2022 5.360 5.610 5.250 5.540 5,264,994 +0.24(+4.53%)
Jun 23, 2022 4.960 5.310 4.955 5.300 1,045,679 +0.36(+7.29%)
Jun 22, 2022 4.440 4.950 4.400 4.940 1,103,336 +0.38(+8.33%)
Jun 21, 2022 4.530 4.880 4.050 4.560 2,170,793 +0.18(+4.11%)
Jun 17, 2022 4.260 4.520 4.190 4.380 5,343,398 +0.16(+3.79%)
Jun 16, 2022 4.110 4.220 3.840 4.220 1,807,534 -0.05(-1.17%)
Jun 15, 2022 4.100 4.350 4.025 4.270 1,374,902 +0.22(+5.43%)
Jun 14, 2022 4.070 4.190 3.850 4.050 1,256,301 +0.01(+0.25%)
Jun 13, 2022 4.340 4.340 3.860 4.040 1,591,786 -0.40(-9.01%)
Jun 10, 2022 5.000 5.045 4.290 4.440 1,873,209 -0.66(-12.94%)
Jun 09, 2022 5.060 5.530 4.970 5.100 931,808 +0.01(+0.20%)
Jun 08, 2022 4.750 5.270 4.750 5.090 971,330 +0.30(+6.26%)
Jun 07, 2022 4.380 4.795 4.380 4.790 1,001,719 +0.34(+7.64%)
Jun 06, 2022 4.580 4.700 4.400 4.450 806,621 -0.07(-1.55%)
Jun 03, 2022 4.500 4.690 4.280 4.520 1,322,488 -0.01(-0.22%)
Jun 02, 2022 4.440 4.630 4.400 4.530 887,559 +0.05(+1.12%)
Jun 01, 2022 4.910 5.050 4.350 4.480 1,030,079 -0.38(-7.82%)
May 31, 2022 5.140 5.345 4.830 4.860 1,885,819 -0.43(-8.13%)
May 27, 2022 4.740 5.310 4.650 5.290 922,797 +0.55(+11.60%)
May 26, 2022 4.710 4.940 4.680 4.740 588,827 +0.02(+0.42%)
May 25, 2022 4.640 4.800 4.555 4.720 816,253 +0.05(+1.07%)
May 24, 2022 4.860 4.880 4.550 4.670 1,274,759 -0.31(-6.22%)
May 23, 2022 5.130 5.220 4.860 4.980 590,770 -0.07(-1.39%)
May 20, 2022 5.270 5.340 4.730 5.050 1,142,832 -0.22(-4.17%)
May 19, 2022 4.650 5.320 4.580 5.270 1,405,347 +0.64(+13.82%)
May 18, 2022 4.440 4.740 4.400 4.630 1,595,552 +0.00(+0.00%)
May 17, 2022 4.400 4.630 4.275 4.630 1,398,980 +0.37(+8.69%)
May 16, 2022 4.610 4.680 4.250 4.260 1,068,942 -0.35(-7.59%)
May 13, 2022 4.770 4.850 4.510 4.610 1,267,457 -0.03(-0.65%)
May 12, 2022 4.550 4.950 4.315 4.640 1,311,510 +0.14(+3.11%)
May 11, 2022 5.570 5.640 4.490 4.500 1,128,261 -1.16(-20.49%)
May 10, 2022 5.090 6.000 4.880 5.660 1,642,779 +0.77(+15.75%)
May 09, 2022 4.960 5.120 4.800 4.890 1,361,603 -0.17(-3.36%)
May 06, 2022 5.140 5.210 4.950 5.060 934,844 -0.18(-3.44%)
May 05, 2022 5.410 5.742 5.075 5.240 963,975 -0.25(-4.55%)
May 04, 2022 5.430 5.550 4.905 5.490 1,104,917 +0.02(+0.37%)
May 03, 2022 5.360 5.480 5.140 5.470 732,518 +0.08(+1.48%)
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.