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

G1 Therapeutics Inc (NQ: GTHX )

4.530 +0.090 (+2.03%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 3, 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 (%)
May 31, 2022 5.140 5.345 4.830 4.860 1,885,819 -0.43(-8.13%)
May 27, 2022 4.740 5.310 4.650 5.290 922,797 +0.55(+11.60%)
May 26, 2022 4.710 4.940 4.680 4.740 588,827 +0.02(+0.42%)
May 25, 2022 4.640 4.800 4.555 4.720 816,253 +0.05(+1.07%)
May 24, 2022 4.860 4.880 4.550 4.670 1,274,759 -0.31(-6.22%)
May 23, 2022 5.130 5.220 4.860 4.980 590,770 -0.07(-1.39%)
May 20, 2022 5.270 5.340 4.730 5.050 1,142,832 -0.22(-4.17%)
May 19, 2022 4.650 5.320 4.580 5.270 1,405,347 +0.64(+13.82%)
May 18, 2022 4.440 4.740 4.400 4.630 1,595,552 +0.00(+0.00%)
May 17, 2022 4.400 4.630 4.275 4.630 1,398,980 +0.37(+8.69%)
May 16, 2022 4.610 4.680 4.250 4.260 1,068,942 -0.35(-7.59%)
May 13, 2022 4.770 4.850 4.510 4.610 1,267,457 -0.03(-0.65%)
May 12, 2022 4.550 4.950 4.315 4.640 1,311,510 +0.14(+3.11%)
May 11, 2022 5.570 5.640 4.490 4.500 1,128,261 -1.16(-20.49%)
May 10, 2022 5.090 6.000 4.880 5.660 1,642,779 +0.77(+15.75%)
May 09, 2022 4.960 5.120 4.800 4.890 1,361,603 -0.17(-3.36%)
May 06, 2022 5.140 5.210 4.950 5.060 934,844 -0.18(-3.44%)
May 05, 2022 5.410 5.742 5.075 5.240 963,975 -0.25(-4.55%)
May 04, 2022 5.430 5.550 4.905 5.490 1,104,917 +0.02(+0.37%)
May 03, 2022 5.360 5.480 5.140 5.470 732,518 +0.08(+1.48%)
May 02, 2022 5.150 5.560 5.050 5.390 813,836 +0.25(+4.86%)
Apr 29, 2022 5.440 5.675 5.110 5.140 487,161 -0.29(-5.34%)
Apr 28, 2022 5.640 5.701 5.070 5.430 616,490 -0.16(-2.86%)
Apr 27, 2022 5.900 6.030 5.580 5.590 802,793 -0.34(-5.73%)
Apr 26, 2022 6.350 6.390 5.910 5.930 768,147 -0.47(-7.34%)
Apr 25, 2022 6.320 6.500 6.167 6.400 535,955 +0.02(+0.31%)
Apr 22, 2022 6.550 6.680 6.310 6.380 493,015 -0.23(-3.48%)
Apr 21, 2022 7.090 7.160 6.570 6.610 695,011 -0.38(-5.44%)
Apr 20, 2022 6.890 7.280 6.735 6.990 542,683 +0.00(+0.00%)
Apr 19, 2022 6.750 7.110 6.620 6.990 519,902 +0.26(+3.86%)
Apr 18, 2022 7.090 7.090 6.710 6.730 754,900 -0.35(-4.94%)
Apr 14, 2022 7.400 7.450 7.050 7.080 470,014 -0.37(-4.97%)
Apr 13, 2022 7.280 7.520 7.060 7.450 650,808 +0.20(+2.76%)
Apr 12, 2022 7.690 7.760 7.180 7.250 663,232 -0.30(-3.97%)
Apr 11, 2022 7.700 7.910 7.540 7.550 550,163 -0.25(-3.21%)
Apr 08, 2022 8.080 8.080 7.750 7.800 544,403 -0.35(-4.29%)
Apr 07, 2022 7.930 8.205 7.910 8.150 561,981 +0.15(+1.88%)
Apr 06, 2022 7.880 8.130 7.670 8.000 559,858 -0.03(-0.37%)
Apr 05, 2022 8.420 8.660 7.890 8.030 902,857 -0.48(-5.64%)
Apr 04, 2022 8.030 8.580 8.030 8.510 594,981 +0.49(+6.11%)
Apr 01, 2022 7.600 8.180 7.600 8.020 526,345 +0.42(+5.53%)
Mar 31, 2022 7.830 7.988 7.580 7.600 608,724 -0.22(-2.81%)
Mar 30, 2022 8.080 8.150 7.720 7.820 594,336 -0.37(-4.52%)
Mar 29, 2022 8.160 8.422 8.110 8.190 996,843 +0.13(+1.61%)
Mar 28, 2022 8.230 8.650 7.905 8.060 589,050 -0.20(-2.42%)
Mar 25, 2022 9.240 9.240 8.220 8.260 724,200 -0.91(-9.92%)
Mar 24, 2022 9.080 9.230 8.860 9.170 601,991 +0.15(+1.66%)
Mar 23, 2022 8.960 9.420 8.920 9.020 432,337 -0.08(-0.88%)
Mar 22, 2022 8.370 9.160 8.220 9.100 921,681 +0.82(+9.90%)
Mar 21, 2022 8.850 8.940 8.170 8.280 829,777 -0.59(-6.65%)
Mar 18, 2022 8.300 9.170 8.300 8.870 3,365,925 +0.42(+4.97%)
Mar 17, 2022 7.810 8.450 7.590 8.450 1,152,289 +0.55(+6.96%)
Mar 16, 2022 7.880 8.070 7.280 7.900 1,139,267 +0.15(+1.94%)
Mar 15, 2022 8.610 8.750 7.680 7.750 1,047,089 -0.79(-9.25%)
Mar 14, 2022 9.260 9.439 8.450 8.540 1,174,857 -0.71(-7.68%)
Mar 11, 2022 9.880 9.980 9.230 9.250 654,847 -0.47(-4.84%)
Mar 10, 2022 9.600 9.870 9.360 9.720 447,924 -0.07(-0.72%)
Mar 09, 2022 9.240 9.830 9.170 9.790 767,381 +0.64(+6.99%)
Mar 08, 2022 8.930 9.670 8.510 9.150 500,932 +0.26(+2.92%)
Mar 07, 2022 8.960 9.220 8.730 8.890 576,634 -0.12(-1.33%)
Mar 04, 2022 9.250 9.570 8.900 9.010 658,499 -0.40(-4.25%)
Mar 03, 2022 10.00 10.00 9.255 9.410 651,712 -0.53(-5.33%)
Mar 02, 2022 10.14 10.20 9.820 9.940 419,200 -0.11(-1.09%)
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.