Skip to main content

G1 Therapeutics Inc (NQ: GTHX )

4.030 -0.080 (-1.95%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 4.130 4.305 3.965 4.110 733,126 -0.06(-1.44%)
Apr 18, 2024 4.310 4.310 4.035 4.170 692,601 -0.11(-2.57%)
Apr 17, 2024 4.150 4.340 4.090 4.280 690,097 +0.20(+4.90%)
Apr 16, 2024 4.250 4.320 3.990 4.080 569,477 -0.23(-5.34%)
Apr 15, 2024 4.610 4.610 4.180 4.310 670,488 -0.24(-5.27%)
Apr 12, 2024 4.650 4.695 4.390 4.550 563,219 -0.13(-2.78%)
Apr 11, 2024 4.690 4.791 4.550 4.680 490,291 +0.03(+0.65%)
Apr 10, 2024 4.680 4.680 4.410 4.650 982,872 -0.23(-4.71%)
Apr 09, 2024 4.770 4.895 4.650 4.880 685,134 +0.11(+2.31%)
Apr 08, 2024 4.760 4.845 4.330 4.770 1,061,323 -0.01(-0.21%)
Apr 05, 2024 4.580 4.830 4.470 4.780 1,039,326 +0.22(+4.82%)
Apr 04, 2024 4.770 4.825 4.455 4.560 860,452 -0.16(-3.39%)
Apr 03, 2024 4.570 4.820 4.510 4.720 849,154 +0.12(+2.61%)
Apr 02, 2024 4.490 4.670 4.370 4.600 792,082 +0.05(+1.10%)
Apr 01, 2024 4.310 4.640 4.167 4.550 1,009,789 +0.23(+5.32%)
Mar 28, 2024 4.490 4.659 4.300 4.320 956,579 -0.15(-3.36%)
Mar 27, 2024 4.290 4.765 4.280 4.470 1,614,218 +0.18(+4.20%)
Mar 26, 2024 4.170 4.390 4.120 4.290 832,044 +0.15(+3.62%)
Mar 25, 2024 3.960 4.350 3.920 4.140 1,251,423 +0.14(+3.50%)
Mar 22, 2024 3.720 4.090 3.690 4.000 1,144,974 +0.30(+8.11%)
Mar 21, 2024 3.450 3.740 3.450 3.700 990,041 +0.25(+7.25%)
Mar 20, 2024 3.220 3.480 3.200 3.450 889,871 +0.17(+5.18%)
Mar 19, 2024 3.200 3.420 3.135 3.280 672,532 +0.07(+2.18%)
Mar 18, 2024 3.180 3.400 2.933 3.210 815,318 +0.10(+3.22%)
Mar 15, 2024 3.110 3.240 3.060 3.110 440,514 -0.01(-0.32%)
Mar 14, 2024 3.430 3.440 3.100 3.120 548,294 -0.34(-9.83%)
Mar 13, 2024 3.310 3.500 3.310 3.460 492,873 +0.14(+4.22%)
Mar 12, 2024 3.510 3.554 3.160 3.320 822,118 -0.16(-4.60%)
Mar 11, 2024 3.660 3.780 3.480 3.480 390,645 -0.16(-4.40%)
Mar 08, 2024 3.580 3.755 3.545 3.640 448,672 +0.06(+1.68%)
Mar 07, 2024 3.590 3.640 3.440 3.580 737,310 +0.05(+1.42%)
Mar 06, 2024 3.550 3.640 3.450 3.530 608,599 -0.01(-0.28%)
Mar 05, 2024 3.630 3.740 3.500 3.540 730,158 -0.12(-3.28%)
Mar 04, 2024 3.850 3.870 3.450 3.660 1,155,982 -0.07(-1.88%)
Mar 01, 2024 3.270 3.840 3.270 3.730 1,914,584 +0.41(+12.35%)
Feb 29, 2024 3.200 3.560 3.200 3.320 1,715,410 -0.01(-0.30%)
Feb 28, 2024 2.550 3.385 2.500 3.330 5,020,420 +0.93(+38.75%)
Feb 27, 2024 2.360 2.490 2.270 2.400 1,346,819 +0.10(+4.35%)
Feb 26, 2024 2.220 2.350 2.220 2.300 657,244 +0.08(+3.60%)
Feb 23, 2024 2.190 2.310 2.120 2.220 1,177,896 +0.07(+3.26%)
Feb 22, 2024 2.160 2.225 2.050 2.150 2,378,196 -0.01(-0.46%)
Feb 21, 2024 2.270 2.270 2.100 2.160 1,085,135 -0.10(-4.42%)
Feb 20, 2024 2.330 2.430 2.250 2.260 1,498,570 -0.12(-5.04%)
Feb 16, 2024 2.380 2.420 2.330 2.380 739,215 -0.02(-0.83%)
Feb 15, 2024 2.400 2.554 2.335 2.400 1,717,196 +0.04(+1.91%)
Feb 14, 2024 2.120 2.470 2.050 2.355 3,213,577 +0.25(+12.14%)
Feb 13, 2024 2.490 2.490 2.010 2.100 9,603,955 -2.38(-53.12%)
Feb 12, 2024 4.560 4.760 4.330 4.480 2,327,417 -0.05(-1.10%)
Feb 09, 2024 4.740 4.750 4.370 4.530 1,194,921 -0.17(-3.62%)
Feb 08, 2024 4.850 5.000 4.590 4.700 1,399,683 -0.13(-2.69%)
Feb 07, 2024 4.740 4.860 4.490 4.830 1,375,498 +0.13(+2.77%)
Feb 06, 2024 4.400 4.720 4.260 4.700 1,257,796 +0.30(+6.82%)
Feb 05, 2024 4.100 4.541 4.100 4.400 952,361 +0.19(+4.51%)
Feb 02, 2024 4.380 4.410 4.170 4.210 744,123 -0.25(-5.61%)
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.