Skip to main content

G1 Therapeutics Inc (NQ: GTHX )

4.320 -0.150 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.650 2.908 2.570 2.870 721,945 +0.17(+6.30%)
Apr 27, 2023 2.490 2.760 2.450 2.700 820,635 +0.24(+9.76%)
Apr 26, 2023 2.470 2.560 2.380 2.460 1,050,686 +0.00(+0.00%)
Apr 25, 2023 2.660 2.700 2.450 2.460 723,735 -0.20(-7.52%)
Apr 24, 2023 2.680 2.690 2.612 2.660 443,450 -0.04(-1.48%)
Apr 21, 2023 2.830 2.855 2.690 2.700 777,255 -0.14(-4.93%)
Apr 20, 2023 2.960 2.965 2.820 2.840 467,379 -0.12(-4.05%)
Apr 19, 2023 2.780 2.970 2.760 2.960 456,181 +0.16(+5.71%)
Apr 18, 2023 2.790 2.850 2.700 2.800 533,979 +0.04(+1.45%)
Apr 17, 2023 2.650 2.809 2.613 2.760 447,691 +0.11(+4.15%)
Apr 14, 2023 2.770 2.800 2.630 2.650 379,884 -0.12(-4.33%)
Apr 13, 2023 2.560 2.820 2.530 2.770 1,111,283 +0.26(+10.36%)
Apr 12, 2023 2.590 2.610 2.510 2.510 616,278 -0.06(-2.33%)
Apr 11, 2023 2.510 2.619 2.510 2.570 473,648 +0.07(+2.80%)
Apr 10, 2023 2.450 2.500 2.415 2.500 489,297 +0.02(+0.81%)
Apr 06, 2023 2.490 2.569 2.450 2.480 635,610 -0.01(-0.40%)
Apr 05, 2023 2.590 2.590 2.480 2.490 692,206 -0.10(-3.86%)
Apr 04, 2023 2.650 2.651 2.560 2.590 720,959 -0.06(-2.26%)
Apr 03, 2023 2.660 2.720 2.600 2.650 464,183 -0.03(-1.12%)
Mar 31, 2023 2.600 2.725 2.600 2.680 822,673 +0.10(+3.88%)
Mar 30, 2023 2.760 2.790 2.560 2.580 684,304 -0.17(-6.18%)
Mar 29, 2023 2.690 2.780 2.630 2.750 686,905 +0.11(+4.17%)
Mar 28, 2023 2.760 2.829 2.605 2.640 734,184 -0.15(-5.38%)
Mar 27, 2023 2.620 2.840 2.610 2.790 1,029,366 +0.22(+8.56%)
Mar 24, 2023 2.580 2.679 2.550 2.570 834,334 -0.03(-1.15%)
Mar 23, 2023 2.910 2.940 2.580 2.600 1,628,190 -0.25(-8.77%)
Mar 22, 2023 3.160 3.160 2.830 2.850 1,694,655 -0.30(-9.52%)
Mar 21, 2023 2.980 3.197 2.930 3.150 1,515,389 +0.21(+7.14%)
Mar 20, 2023 3.020 3.040 2.850 2.940 1,021,124 -0.07(-2.33%)
Mar 17, 2023 3.170 3.180 2.970 3.010 1,254,189 -0.19(-5.94%)
Mar 16, 2023 3.240 3.270 3.071 3.200 1,103,141 -0.07(-2.14%)
Mar 15, 2023 3.260 3.270 3.110 3.270 1,020,662 -0.07(-2.10%)
Mar 14, 2023 3.270 3.350 3.165 3.340 838,151 +0.17(+5.36%)
Mar 13, 2023 2.970 3.279 2.970 3.170 948,169 +0.11(+3.59%)
Mar 10, 2023 3.070 3.195 2.950 3.060 1,320,075 -0.09(-2.86%)
Mar 09, 2023 3.410 3.460 3.150 3.150 998,525 -0.23(-6.94%)
Mar 08, 2023 3.500 3.510 3.350 3.385 789,613 -0.11(-3.15%)
Mar 07, 2023 3.650 3.730 3.490 3.495 1,177,388 -0.15(-3.98%)
Mar 06, 2023 3.830 3.836 3.620 3.640 962,240 -0.16(-4.21%)
Mar 03, 2023 3.680 3.905 3.640 3.800 1,040,498 +0.16(+4.40%)
Mar 02, 2023 3.620 3.705 3.490 3.640 1,194,431 -0.03(-0.82%)
Mar 01, 2023 3.800 3.980 3.581 3.670 2,090,578 +0.05(+1.38%)
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%)
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.