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

G1 Therapeutics Inc (NQ: GTHX )

4.190 +0.090 (+2.20%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Oct 31, 2023 1.550 1.720 1.550 1.650 1,113,027 +0.07(+4.43%)
Oct 30, 2023 1.520 1.640 1.430 1.580 555,485 +0.06(+3.95%)
Oct 27, 2023 1.480 1.580 1.440 1.520 1,126,804 +0.07(+4.83%)
Oct 26, 2023 1.360 1.500 1.360 1.450 510,935 +0.09(+6.62%)
Oct 25, 2023 1.380 1.430 1.330 1.360 338,882 +0.00(+0.00%)
Oct 24, 2023 1.360 1.460 1.280 1.360 630,811 -0.05(-3.55%)
Oct 23, 2023 1.450 1.450 1.400 1.410 260,240 -0.06(-4.08%)
Oct 20, 2023 1.560 1.570 1.330 1.470 1,143,726 -0.03(-2.00%)
Oct 19, 2023 1.290 1.560 1.290 1.500 1,852,699 +0.21(+16.28%)
Oct 18, 2023 1.260 1.340 1.240 1.290 534,887 +0.06(+4.88%)
Oct 17, 2023 1.200 1.320 1.192 1.230 692,192 +0.03(+2.50%)
Oct 16, 2023 1.150 1.200 1.110 1.200 315,978 +0.06(+5.26%)
Oct 13, 2023 1.130 1.180 1.090 1.140 371,529 +0.02(+1.79%)
Oct 12, 2023 1.150 1.160 1.100 1.120 421,241 -0.05(-4.27%)
Oct 11, 2023 1.200 1.220 1.130 1.170 317,713 -0.01(-0.85%)
Oct 10, 2023 1.100 1.220 1.100 1.180 540,589 +0.06(+5.36%)
Oct 09, 2023 1.200 1.210 1.080 1.120 503,358 -0.08(-6.67%)
Oct 06, 2023 1.200 1.246 1.170 1.200 793,384 -0.07(-5.51%)
Oct 05, 2023 1.170 1.310 1.160 1.270 526,666 +0.13(+11.40%)
Oct 04, 2023 1.270 1.270 1.140 1.140 552,277 -0.12(-9.52%)
Oct 03, 2023 1.340 1.350 1.240 1.260 551,281 -0.10(-7.35%)
Oct 02, 2023 1.430 1.450 1.320 1.360 425,265 -0.08(-5.56%)
Sep 29, 2023 1.360 1.440 1.340 1.440 445,210 +0.09(+6.67%)
Sep 28, 2023 1.320 1.360 1.270 1.350 290,772 +0.04(+3.05%)
Sep 27, 2023 1.280 1.335 1.260 1.310 332,883 +0.05(+3.97%)
Sep 26, 2023 1.220 1.300 1.220 1.260 217,322 +0.04(+3.28%)
Sep 25, 2023 1.260 1.235 1.220 1.220 319,320 -0.01(-0.81%)
Sep 22, 2023 1.280 1.310 1.220 1.230 338,731 -0.04(-3.15%)
Sep 21, 2023 1.330 1.330 1.270 1.270 455,085 -0.07(-5.22%)
Sep 20, 2023 1.360 1.380 1.330 1.340 349,013 -0.02(-1.83%)
Sep 19, 2023 1.490 1.520 1.340 1.365 1,452,877 -0.12(-8.39%)
Sep 18, 2023 1.560 1.565 1.470 1.490 573,584 -0.05(-3.25%)
Sep 15, 2023 1.600 1.605 1.531 1.540 1,001,594 -0.06(-3.75%)
Sep 14, 2023 1.590 1.610 1.570 1.600 266,656 +0.01(+0.63%)
Sep 13, 2023 1.650 1.670 1.590 1.590 382,478 -0.06(-3.64%)
Sep 12, 2023 1.680 1.700 1.630 1.650 279,477 -0.04(-2.37%)
Sep 11, 2023 1.630 1.690 1.630 1.690 345,628 +0.07(+4.32%)
Sep 08, 2023 1.650 1.662 1.610 1.620 266,971 -0.04(-2.41%)
Sep 07, 2023 1.660 1.680 1.610 1.660 363,991 -0.01(-0.60%)
Sep 06, 2023 1.700 1.710 1.650 1.670 401,005 -0.03(-1.76%)
Sep 05, 2023 1.710 1.725 1.670 1.700 317,254 +0.00(+0.00%)
Sep 01, 2023 1.710 1.735 1.680 1.700 282,972 +0.03(+1.80%)
Aug 31, 2023 1.720 1.750 1.665 1.670 371,072 -0.07(-4.02%)
Aug 30, 2023 1.750 1.780 1.720 1.740 289,286 -0.01(-0.57%)
Aug 29, 2023 1.720 1.780 1.700 1.750 308,497 +0.05(+2.94%)
Aug 28, 2023 1.680 1.730 1.680 1.700 390,367 +0.02(+1.19%)
Aug 25, 2023 1.730 1.730 1.650 1.680 552,831 -0.04(-2.33%)
Aug 24, 2023 1.770 1.790 1.700 1.720 572,152 -0.05(-2.82%)
Aug 23, 2023 1.780 1.835 1.765 1.770 365,864 +0.00(+0.00%)
Aug 22, 2023 1.820 1.849 1.770 1.770 291,322 -0.05(-2.75%)
Aug 21, 2023 1.820 1.850 1.769 1.820 526,700 +0.00(+0.00%)
Aug 18, 2023 1.800 1.870 1.784 1.820 566,318 +0.03(+1.68%)
Aug 17, 2023 1.810 1.830 1.769 1.790 575,253 +0.01(+0.56%)
Aug 16, 2023 1.870 1.870 1.770 1.780 882,563 -0.09(-4.81%)
Aug 15, 2023 1.900 1.920 1.850 1.870 658,297 -0.05(-2.60%)
Aug 14, 2023 1.960 1.970 1.840 1.920 1,163,883 -0.04(-2.04%)
Aug 11, 2023 2.010 2.020 1.950 1.960 763,505 -0.05(-2.49%)
Aug 10, 2023 2.020 2.080 2.000 2.010 705,159 +0.00(+0.00%)
Aug 09, 2023 2.030 2.070 2.000 2.010 667,853 -0.02(-0.99%)
Aug 08, 2023 2.020 2.065 1.970 2.030 1,036,361 +0.00(+0.00%)
Aug 07, 2023 2.190 2.195 2.015 2.030 3,166,210 -0.14(-6.45%)
Aug 04, 2023 2.260 2.260 2.150 2.170 1,341,467 -0.07(-3.13%)
Aug 03, 2023 2.130 2.310 2.120 2.240 2,081,999 +0.10(+4.67%)
Aug 02, 2023 2.370 2.370 2.110 2.140 5,711,961 -0.05(-2.28%)
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.