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

G1 Therapeutics Inc (NQ: GTHX )

3.990 +0.130 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2023 3.450 3.708 3.433 3.620 870,346 +0.14(+4.02%)
Feb 27, 2023 3.450 3.574 3.430 3.480 709,396 +0.08(+2.35%)
Feb 24, 2023 3.530 3.581 3.380 3.400 998,086 -0.22(-6.08%)
Feb 23, 2023 3.770 3.870 3.590 3.620 1,119,148 -0.15(-3.98%)
Feb 22, 2023 3.780 3.824 3.680 3.770 909,414 +0.08(+2.17%)
Feb 21, 2023 4.020 4.060 3.690 3.690 1,047,592 -0.33(-8.21%)
Feb 17, 2023 3.960 4.070 3.710 4.020 1,661,028 +0.19(+4.96%)
Feb 16, 2023 3.630 4.070 3.600 3.830 2,273,137 +0.16(+4.36%)
Feb 15, 2023 3.530 3.750 3.480 3.670 2,437,542 +0.21(+6.07%)
Feb 14, 2023 3.420 3.770 3.419 3.460 4,758,583 +0.12(+3.59%)
Feb 13, 2023 3.360 3.600 3.200 3.340 11,805,021 -3.79(-53.16%)
Feb 10, 2023 7.290 7.290 6.810 7.130 892,576 -0.20(-2.73%)
Feb 09, 2023 7.770 7.800 7.330 7.330 636,033 -0.37(-4.81%)
Feb 08, 2023 7.720 7.910 7.600 7.700 697,004 -0.08(-1.03%)
Feb 07, 2023 7.430 7.790 7.310 7.780 536,454 +0.35(+4.71%)
Feb 06, 2023 7.820 7.840 7.430 7.430 626,479 -0.48(-6.07%)
Feb 03, 2023 7.990 8.100 7.750 7.910 917,415 -0.19(-2.35%)
Feb 02, 2023 8.200 8.400 7.930 8.100 881,580 -0.06(-0.74%)
Feb 01, 2023 7.990 8.300 7.750 8.160 1,007,302 +0.18(+2.26%)
Jan 31, 2023 7.530 8.020 7.450 7.980 1,608,561 +0.55(+7.40%)
Jan 30, 2023 7.210 7.780 7.150 7.430 1,744,120 +0.72(+10.73%)
Jan 27, 2023 6.620 6.850 6.585 6.710 481,854 +0.14(+2.13%)
Jan 26, 2023 6.850 6.910 6.520 6.570 701,539 -0.19(-2.81%)
Jan 25, 2023 6.730 6.860 6.500 6.760 586,429 -0.09(-1.31%)
Jan 24, 2023 6.680 6.890 6.540 6.850 648,400 +0.17(+2.54%)
Jan 23, 2023 6.420 6.740 6.310 6.680 955,480 +0.21(+3.25%)
Jan 20, 2023 6.300 6.470 6.195 6.470 588,866 +0.26(+4.19%)
Jan 19, 2023 6.320 6.320 6.050 6.210 673,781 -0.18(-2.82%)
Jan 18, 2023 6.770 6.870 6.350 6.390 933,682 -0.31(-4.63%)
Jan 17, 2023 6.320 6.810 6.140 6.700 1,114,762 +0.38(+6.01%)
Jan 13, 2023 6.000 6.368 5.968 6.320 902,467 +0.33(+5.51%)
Jan 12, 2023 5.690 5.990 5.510 5.990 1,266,519 +0.29(+5.09%)
Jan 11, 2023 5.500 5.710 5.353 5.700 988,996 +0.19(+3.45%)
Jan 10, 2023 5.290 5.640 5.200 5.510 1,182,460 +0.19(+3.57%)
Jan 09, 2023 5.280 5.520 5.150 5.320 1,221,681 +0.13(+2.50%)
Jan 06, 2023 5.120 5.350 4.875 5.190 797,832 +0.06(+1.17%)
Jan 05, 2023 5.570 5.570 5.080 5.130 1,759,534 -0.32(-5.87%)
Jan 04, 2023 5.550 5.790 5.410 5.450 1,306,763 -0.28(-4.89%)
Jan 03, 2023 5.540 6.030 5.511 5.730 846,405 +0.30(+5.52%)
Dec 30, 2022 5.360 5.485 5.270 5.430 992,200 -0.03(-0.55%)
Dec 29, 2022 5.210 5.630 5.210 5.460 604,512 +0.27(+5.20%)
Dec 28, 2022 5.220 5.370 5.108 5.190 482,746 -0.07(-1.33%)
Dec 27, 2022 5.460 5.480 5.235 5.260 571,151 -0.22(-4.01%)
Dec 23, 2022 5.690 5.720 5.430 5.480 558,809 -0.25(-4.36%)
Dec 22, 2022 5.930 5.960 5.530 5.730 648,911 -0.28(-4.66%)
Dec 21, 2022 6.050 6.150 5.900 6.010 622,203 +0.02(+0.33%)
Dec 20, 2022 5.720 6.050 5.720 5.990 715,850 +0.16(+2.74%)
Dec 19, 2022 6.200 6.200 5.710 5.830 751,566 -0.30(-4.89%)
Dec 16, 2022 6.200 6.250 5.920 6.130 3,504,649 -0.09(-1.45%)
Dec 15, 2022 6.280 6.400 6.120 6.220 865,975 -0.17(-2.66%)
Dec 14, 2022 6.040 6.420 5.910 6.390 1,176,183 +0.30(+4.93%)
Dec 13, 2022 6.150 6.180 5.810 6.090 1,408,503 +0.11(+1.84%)
Dec 12, 2022 5.910 6.080 5.682 5.980 1,342,592 +0.10(+1.70%)
Dec 09, 2022 6.540 6.540 5.860 5.880 1,340,321 -0.69(-10.50%)
Dec 08, 2022 6.460 6.640 5.990 6.570 1,006,247 +0.19(+2.98%)
Dec 07, 2022 6.290 6.515 6.160 6.380 1,000,413 +0.04(+0.63%)
Dec 06, 2022 6.210 6.430 6.100 6.340 1,057,512 +0.17(+2.76%)
Dec 05, 2022 6.130 6.360 6.020 6.170 1,464,127 +0.01(+0.16%)
Dec 02, 2022 5.720 6.250 5.700 6.160 1,020,379 +0.31(+5.30%)
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.