Skip to main content

G1 Therapeutics Inc (NQ: GTHX )

3.860 +0.190 (+5.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.630 3.900 3.611 3.860 736,356 +0.19(+5.18%)
Jul 22, 2024 3.660 3.700 3.430 3.670 735,700 +0.04(+1.10%)
Jul 19, 2024 3.600 3.730 3.505 3.630 986,363 -0.01(-0.27%)
Jul 18, 2024 3.480 3.660 3.444 3.640 1,071,897 +0.12(+3.41%)
Jul 17, 2024 3.430 3.610 3.260 3.520 1,269,452 +0.02(+0.57%)
Jul 16, 2024 3.270 3.500 3.230 3.500 1,215,934 +0.26(+8.02%)
Jul 15, 2024 3.210 3.320 3.080 3.240 1,239,223 +0.05(+1.57%)
Jul 12, 2024 3.050 3.210 2.990 3.190 1,270,649 +0.20(+6.69%)
Jul 11, 2024 2.850 3.060 2.830 2.990 1,093,222 +0.20(+7.17%)
Jul 10, 2024 2.680 2.800 2.610 2.790 430,728 +0.13(+4.89%)
Jul 09, 2024 2.560 2.680 2.495 2.660 515,023 +0.09(+3.50%)
Jul 08, 2024 2.530 2.730 2.500 2.570 852,763 +0.06(+2.39%)
Jul 05, 2024 2.540 2.585 2.460 2.510 743,439 -0.06(-2.33%)
Jul 03, 2024 2.450 2.610 2.435 2.570 510,045 +0.12(+4.90%)
Jul 02, 2024 2.480 2.510 2.335 2.450 609,390 -0.02(-0.81%)
Jul 01, 2024 2.420 2.490 2.240 2.470 1,229,768 +0.19(+8.33%)
Jun 28, 2024 2.270 2.400 2.170 2.280 7,483,592 +0.03(+1.33%)
Jun 27, 2024 2.260 2.560 2.230 2.250 1,207,050 +0.00(+0.00%)
Jun 26, 2024 2.130 2.285 2.120 2.250 1,154,164 +0.05(+2.27%)
Jun 25, 2024 2.110 2.370 2.030 2.200 2,207,499 -0.02(-0.90%)
Jun 24, 2024 1.460 2.350 1.442 2.220 6,735,326 -0.26(-10.48%)
Jun 21, 2024 2.520 2.580 2.370 2.480 687,654 -0.05(-1.98%)
Jun 20, 2024 2.560 2.690 2.470 2.530 812,071 -0.03(-1.17%)
Jun 18, 2024 2.690 2.690 2.540 2.560 636,724 -0.11(-4.12%)
Jun 17, 2024 2.800 2.840 2.650 2.670 603,197 -0.11(-3.96%)
Jun 14, 2024 2.970 3.012 2.745 2.780 639,966 -0.21(-7.02%)
Jun 13, 2024 2.910 3.060 2.880 2.990 409,434 +0.11(+3.82%)
Jun 12, 2024 2.940 3.040 2.830 2.880 498,471 +0.01(+0.35%)
Jun 11, 2024 2.870 2.990 2.850 2.870 455,049 -0.06(-2.05%)
Jun 10, 2024 2.970 3.065 2.865 2.930 581,860 -0.08(-2.66%)
Jun 07, 2024 2.950 3.070 2.870 3.010 826,309 +0.04(+1.35%)
Jun 06, 2024 3.260 3.260 2.940 2.970 1,450,291 -0.24(-7.48%)
Jun 05, 2024 3.210 3.270 3.140 3.210 737,123 +0.02(+0.63%)
Jun 04, 2024 3.210 3.250 3.130 3.190 514,152 -0.04(-1.24%)
Jun 03, 2024 3.350 3.439 3.170 3.230 742,399 -0.07(-2.12%)
May 31, 2024 3.330 3.470 3.250 3.300 677,169 -0.01(-0.30%)
May 30, 2024 3.310 3.445 3.240 3.310 847,011 -0.03(-0.90%)
May 29, 2024 3.350 3.380 3.220 3.340 1,020,521 -0.06(-1.76%)
May 28, 2024 4.060 4.210 3.070 3.400 2,794,023 -0.69(-16.87%)
May 24, 2024 4.290 4.343 4.060 4.090 711,392 -0.13(-3.08%)
May 23, 2024 4.330 4.330 4.141 4.220 528,164 -0.09(-2.09%)
May 22, 2024 4.600 4.760 4.280 4.310 999,830 -0.22(-4.86%)
May 21, 2024 4.540 4.740 4.507 4.530 799,539 -0.02(-0.44%)
May 20, 2024 4.570 4.715 4.410 4.550 502,463 +0.02(+0.44%)
May 17, 2024 4.680 4.690 4.495 4.530 590,258 -0.15(-3.21%)
May 16, 2024 4.610 4.760 4.550 4.680 979,537 -0.01(-0.21%)
May 15, 2024 4.780 4.920 4.660 4.690 482,118 +0.04(+0.86%)
May 14, 2024 4.710 4.845 4.640 4.650 648,581 +0.03(+0.65%)
May 13, 2024 4.810 5.000 4.610 4.620 1,547,818 -0.15(-3.14%)
May 10, 2024 4.990 5.200 4.740 4.770 1,397,380 -0.21(-4.22%)
May 09, 2024 4.280 6.140 4.280 4.980 34,335,952 +0.69(+16.08%)
May 08, 2024 4.200 4.360 4.130 4.290 560,049 +0.04(+0.94%)
May 07, 2024 4.270 4.280 4.120 4.250 361,967 -0.02(-0.47%)
May 06, 2024 4.550 4.600 4.270 4.270 498,508 -0.22(-4.90%)
May 03, 2024 4.560 4.700 4.480 4.490 574,426 +0.05(+1.13%)
May 02, 2024 4.130 4.510 4.130 4.440 730,959 +0.31(+7.51%)
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.