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 (%)
Dec 29, 2023 3.030 3.060 2.865 3.050 833,575 +0.02(+0.66%)
Dec 28, 2023 3.120 3.210 3.015 3.030 759,819 -0.09(-2.88%)
Dec 27, 2023 3.130 3.270 2.890 3.120 1,309,040 -0.01(-0.32%)
Dec 26, 2023 2.970 3.250 2.970 3.130 1,123,099 +0.15(+5.03%)
Dec 22, 2023 2.900 3.070 2.875 2.980 746,554 +0.06(+2.05%)
Dec 21, 2023 2.760 3.090 2.754 2.920 1,339,744 +0.18(+6.57%)
Dec 20, 2023 2.780 2.960 2.690 2.740 805,435 -0.11(-3.86%)
Dec 19, 2023 2.620 2.850 2.570 2.850 921,692 +0.34(+13.55%)
Dec 18, 2023 2.830 2.920 2.485 2.510 1,436,067 -0.40(-13.75%)
Dec 15, 2023 2.550 2.990 2.540 2.910 2,062,773 +0.38(+15.02%)
Dec 14, 2023 2.490 2.900 2.423 2.530 3,002,541 +0.12(+4.98%)
Dec 13, 2023 3.650 3.810 2.130 2.410 7,708,597 -1.32(-35.39%)
Dec 12, 2023 3.470 3.836 3.270 3.730 2,821,121 +0.24(+6.88%)
Dec 11, 2023 3.070 4.040 2.920 3.490 6,029,240 +0.35(+11.15%)
Dec 08, 2023 3.140 3.385 2.940 3.140 3,437,050 -0.04(-1.26%)
Dec 07, 2023 2.390 3.370 2.358 3.180 10,191,943 +0.76(+31.40%)
Dec 06, 2023 1.870 2.490 1.860 2.420 2,643,310 +0.58(+31.52%)
Dec 05, 2023 2.020 2.020 1.810 1.840 511,567 -0.16(-8.00%)
Dec 04, 2023 2.000 2.110 1.930 2.000 871,955 +0.00(+0.00%)
Dec 01, 2023 1.950 2.005 1.803 2.000 1,132,219 +0.12(+6.38%)
Nov 30, 2023 1.730 1.930 1.720 1.880 1,566,257 +0.18(+10.59%)
Nov 29, 2023 1.690 1.770 1.670 1.700 628,244 +0.01(+0.59%)
Nov 28, 2023 1.630 1.710 1.595 1.690 331,178 +0.05(+3.05%)
Nov 27, 2023 1.710 1.710 1.630 1.640 263,446 -0.06(-3.53%)
Nov 24, 2023 1.660 1.710 1.630 1.700 172,271 +0.04(+2.41%)
Nov 22, 2023 1.640 1.700 1.610 1.660 243,375 +0.03(+1.84%)
Nov 21, 2023 1.650 1.711 1.580 1.630 336,597 -0.02(-1.21%)
Nov 20, 2023 1.610 1.900 1.570 1.650 1,258,902 +0.08(+5.10%)
Nov 17, 2023 1.570 1.570 1.511 1.570 205,567 +0.00(+0.00%)
Nov 16, 2023 1.590 1.625 1.540 1.570 296,661 -0.06(-3.68%)
Nov 15, 2023 1.630 1.760 1.600 1.630 525,692 +0.01(+0.62%)
Nov 14, 2023 1.470 1.620 1.470 1.620 424,772 +0.17(+11.72%)
Nov 13, 2023 1.390 1.470 1.360 1.450 461,735 +0.05(+3.57%)
Nov 10, 2023 1.350 1.425 1.310 1.400 189,450 +0.06(+4.48%)
Nov 09, 2023 1.500 1.560 1.310 1.340 669,527 -0.12(-8.22%)
Nov 08, 2023 1.570 1.570 1.425 1.460 417,837 -0.11(-7.01%)
Nov 07, 2023 1.600 1.650 1.532 1.570 418,620 -0.05(-3.09%)
Nov 06, 2023 1.720 1.764 1.600 1.620 316,442 -0.05(-2.99%)
Nov 03, 2023 1.640 1.800 1.630 1.670 885,463 +0.04(+2.45%)
Nov 02, 2023 1.320 1.630 1.320 1.630 604,435 +0.29(+21.64%)
Nov 01, 2023 1.350 1.430 1.267 1.340 1,054,141 -0.31(-18.79%)
Oct 31, 2023 1.550 1.720 1.550 1.650 1,113,027 +0.07(+4.43%)
Oct 30, 2023 1.520 1.640 1.430 1.580 555,485 +0.06(+3.95%)
Oct 27, 2023 1.480 1.580 1.440 1.520 1,126,804 +0.07(+4.83%)
Oct 26, 2023 1.360 1.500 1.360 1.450 510,935 +0.09(+6.62%)
Oct 25, 2023 1.380 1.430 1.330 1.360 338,882 +0.00(+0.00%)
Oct 24, 2023 1.360 1.460 1.280 1.360 630,811 -0.05(-3.55%)
Oct 23, 2023 1.450 1.450 1.400 1.410 260,240 -0.06(-4.08%)
Oct 20, 2023 1.560 1.570 1.330 1.470 1,143,726 -0.03(-2.00%)
Oct 19, 2023 1.290 1.560 1.290 1.500 1,852,699 +0.21(+16.28%)
Oct 18, 2023 1.260 1.340 1.240 1.290 534,887 +0.06(+4.88%)
Oct 17, 2023 1.200 1.320 1.192 1.230 692,192 +0.03(+2.50%)
Oct 16, 2023 1.150 1.200 1.110 1.200 315,978 +0.06(+5.26%)
Oct 13, 2023 1.130 1.180 1.090 1.140 371,529 +0.02(+1.79%)
Oct 12, 2023 1.150 1.160 1.100 1.120 421,241 -0.05(-4.27%)
Oct 11, 2023 1.200 1.220 1.130 1.170 317,713 -0.01(-0.85%)
Oct 10, 2023 1.100 1.220 1.100 1.180 540,589 +0.06(+5.36%)
Oct 09, 2023 1.200 1.210 1.080 1.120 503,358 -0.08(-6.67%)
Oct 06, 2023 1.200 1.246 1.170 1.200 793,384 -0.07(-5.51%)
Oct 05, 2023 1.170 1.310 1.160 1.270 526,666 +0.13(+11.40%)
Oct 04, 2023 1.270 1.270 1.140 1.140 552,277 -0.12(-9.52%)
Oct 03, 2023 1.340 1.350 1.240 1.260 551,281 -0.10(-7.35%)
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.