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

G1 Therapeutics Inc (NQ: GTHX )

4.770 -0.210 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2022 5.960 6.120 5.705 5.850 1,137,221 -0.11(-1.85%)
Nov 30, 2022 5.700 5.970 5.490 5.960 2,683,648 +0.32(+5.67%)
Nov 29, 2022 5.860 6.100 5.580 5.640 1,343,499 -0.20(-3.42%)
Nov 28, 2022 6.360 6.360 5.770 5.840 1,860,517 -0.51(-8.03%)
Nov 25, 2022 6.070 6.520 6.040 6.350 609,909 +0.23(+3.76%)
Nov 23, 2022 6.380 6.580 6.110 6.120 1,316,437 -0.26(-4.08%)
Nov 22, 2022 6.240 6.380 6.030 6.380 1,763,643 +0.11(+1.75%)
Nov 21, 2022 6.540 6.640 6.230 6.270 2,122,003 -0.20(-3.09%)
Nov 18, 2022 6.510 6.700 6.330 6.470 5,853,983 -2.08(-24.33%)
Nov 17, 2022 8.250 8.850 8.130 8.550 869,111 +0.19(+2.27%)
Nov 16, 2022 8.840 8.847 8.165 8.360 1,269,258 -0.57(-6.38%)
Nov 15, 2022 8.990 9.200 8.530 8.930 1,145,815 +0.24(+2.76%)
Nov 14, 2022 8.430 9.216 8.424 8.690 754,280 +0.19(+2.24%)
Nov 11, 2022 8.400 8.930 8.290 8.500 1,090,356 +0.13(+1.55%)
Nov 10, 2022 8.250 8.545 7.810 8.370 1,052,757 +0.72(+9.41%)
Nov 09, 2022 7.890 8.120 7.590 7.650 929,029 -0.33(-4.14%)
Nov 08, 2022 8.120 8.400 7.810 7.980 999,759 -0.06(-0.75%)
Nov 07, 2022 8.250 8.334 7.881 8.040 856,071 -0.28(-3.37%)
Nov 04, 2022 7.920 8.390 7.910 8.320 882,114 +0.39(+4.92%)
Nov 03, 2022 8.060 8.290 7.710 7.930 1,356,947 -0.28(-3.41%)
Nov 02, 2022 9.830 8.210 4,568,725 -2.70(-24.75%)
Nov 01, 2022 10.92 11.25 10.72 10.91 649,725 +0.25(+2.35%)
Oct 31, 2022 10.93 11.06 10.63 10.66 531,548 -0.35(-3.18%)
Oct 28, 2022 11.14 11.21 10.46 11.01 724,674 -0.03(-0.27%)
Oct 27, 2022 11.19 11.48 10.80 11.04 403,304 -0.02(-0.18%)
Oct 26, 2022 11.15 11.78 10.86 11.06 483,992 -0.16(-1.43%)
Oct 25, 2022 11.08 11.64 11.08 11.22 606,233 +0.21(+1.91%)
Oct 24, 2022 10.96 11.15 10.13 11.01 375,865 +0.10(+0.92%)
Oct 21, 2022 10.55 10.94 10.26 10.91 382,181 +0.38(+3.61%)
Oct 20, 2022 10.42 11.10 10.38 10.53 595,282 +0.16(+1.54%)
Oct 19, 2022 11.24 11.27 10.27 10.37 760,509 -1.01(-8.88%)
Oct 18, 2022 11.70 11.98 11.26 11.38 413,590 -0.11(-0.96%)
Oct 17, 2022 11.29 11.57 11.00 11.49 809,199 +0.38(+3.42%)
Oct 14, 2022 11.81 12.18 11.08 11.11 475,927 -0.60(-5.12%)
Oct 13, 2022 11.49 11.94 11.28 11.71 544,413 +0.00(+0.00%)
Oct 12, 2022 12.07 12.12 11.32 11.71 643,648 -0.36(-2.98%)
Oct 11, 2022 12.07 12.67 11.67 12.07 753,395 -0.01(-0.08%)
Oct 10, 2022 12.56 12.76 12.05 12.08 479,886 -0.58(-4.58%)
Oct 07, 2022 13.36 13.41 12.62 12.66 687,893 -0.84(-6.22%)
Oct 06, 2022 13.26 13.85 13.08 13.50 489,922 +0.26(+1.96%)
Oct 05, 2022 12.71 13.39 12.39 13.24 661,587 +0.44(+3.44%)
Oct 04, 2022 12.64 12.93 12.03 12.80 998,481 +0.39(+3.14%)
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.