G1 Therapeutics Inc (NQ: GTHX )

13.10 +0.23 (+1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 12.88 13.18 12.65 13.10 466,315 +0.23(+1.79%)
Aug 12, 2022 12.03 12.93 11.78 12.87 872,090 +0.80(+6.63%)
Aug 11, 2022 11.88 12.25 11.51 12.07 823,530 +0.22(+1.86%)
Aug 10, 2022 12.08 12.08 11.49 11.85 840,538 +0.06(+0.51%)
Aug 09, 2022 10.72 12.18 10.64 11.79 1,279,737 +0.90(+8.26%)
Aug 08, 2022 13.17 13.98 10.40 10.89 3,509,977 -2.12(-16.30%)
Aug 05, 2022 10.19 13.03 9.820 13.01 2,388,883 +2.52(+24.02%)
Aug 04, 2022 8.740 11.20 8.740 10.49 3,469,895 +1.76(+20.16%)
Aug 03, 2022 8.560 9.170 7.810 8.730 2,530,736 +0.43(+5.18%)
Aug 02, 2022 8.030 8.450 8.030 8.300 621,486 +0.16(+1.97%)
Aug 01, 2022 8.250 8.730 7.983 8.140 1,214,032 -0.19(-2.28%)
Jul 29, 2022 8.250 8.360 8.000 8.330 466,134 +0.02(+0.24%)
Jul 28, 2022 8.170 8.310 7.820 8.310 498,241 +0.07(+0.85%)
Jul 27, 2022 8.350 8.470 7.950 8.240 652,954 +0.05(+0.61%)
Jul 26, 2022 8.100 8.770 7.880 8.190 1,205,445 -0.01(-0.12%)
Jul 25, 2022 8.190 8.360 8.060 8.200 466,087 +0.01(+0.12%)
Jul 22, 2022 8.510 8.620 7.955 8.190 573,449 -0.32(-3.76%)
Jul 21, 2022 8.120 8.525 8.070 8.510 629,458 +0.37(+4.55%)
Jul 20, 2022 8.380 8.800 8.040 8.140 951,055 -0.21(-2.51%)
Jul 19, 2022 8.060 8.435 7.930 8.350 1,352,716 +0.36(+4.51%)
Jul 18, 2022 7.580 8.490 7.580 7.990 1,648,965 +0.43(+5.69%)
Jul 15, 2022 7.760 7.837 7.210 7.560 740,580 -0.14(-1.82%)
Jul 14, 2022 6.950 7.710 6.950 7.700 1,085,521 +0.60(+8.45%)
Jul 13, 2022 6.510 7.550 6.446 7.100 1,841,235 +0.44(+6.61%)
Jul 12, 2022 6.430 6.740 6.160 6.660 675,605 +0.26(+4.06%)
Jul 11, 2022 6.750 6.840 6.155 6.400 816,504 -0.34(-5.04%)
Jul 08, 2022 6.030 6.810 6.010 6.740 862,440 +0.60(+9.77%)
Jul 07, 2022 6.420 6.550 6.070 6.140 1,155,738 -0.20(-3.15%)
Jul 06, 2022 5.960 6.550 5.960 6.340 1,053,053 +0.35(+5.84%)
Jul 05, 2022 5.110 6.010 5.100 5.990 1,165,966 +0.82(+15.86%)
Jul 01, 2022 4.920 5.190 4.860 5.170 632,316 +0.23(+4.66%)
Jun 30, 2022 4.950 5.090 4.850 4.940 570,730 -0.15(-2.95%)
Jun 29, 2022 5.140 5.195 4.860 5.090 678,975 -0.09(-1.74%)
Jun 28, 2022 5.350 5.520 5.090 5.180 576,301 -0.17(-3.18%)
Jun 27, 2022 5.470 5.620 5.160 5.350 751,425 -0.19(-3.43%)
Jun 24, 2022 5.360 5.610 5.250 5.540 5,264,994 +0.24(+4.53%)
Jun 23, 2022 4.960 5.310 4.955 5.300 1,045,679 +0.36(+7.29%)
Jun 22, 2022 4.440 4.950 4.400 4.940 1,103,336 +0.38(+8.33%)
Jun 21, 2022 4.530 4.880 4.050 4.560 2,170,793 +0.18(+4.11%)
Jun 17, 2022 4.260 4.520 4.190 4.380 5,343,398 +0.16(+3.79%)
Jun 16, 2022 4.110 4.220 3.840 4.220 1,807,534 -0.05(-1.17%)
Jun 15, 2022 4.100 4.350 4.025 4.270 1,374,902 +0.22(+5.43%)
Jun 14, 2022 4.070 4.190 3.850 4.050 1,256,301 +0.01(+0.25%)
Jun 13, 2022 4.340 4.340 3.860 4.040 1,591,786 -0.40(-9.01%)
Jun 10, 2022 5.000 5.045 4.290 4.440 1,873,209 -0.66(-12.94%)
Jun 09, 2022 5.060 5.530 4.970 5.100 931,808 +0.01(+0.20%)
Jun 08, 2022 4.750 5.270 4.750 5.090 971,330 +0.30(+6.26%)
Jun 07, 2022 4.380 4.795 4.380 4.790 1,001,719 +0.34(+7.64%)
Jun 06, 2022 4.580 4.700 4.400 4.450 806,621 -0.07(-1.55%)
Jun 03, 2022 4.500 4.690 4.280 4.520 1,322,488 -0.01(-0.22%)
Jun 02, 2022 4.440 4.630 4.400 4.530 887,559 +0.05(+1.12%)
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.