G1 Therapeutics Inc (NQ: GTHX )

4.530 -0.150 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.520 4.240 3.520 4.130 1,007,053 +0.36(+9.55%)
Apr 30, 2024 3.710 3.857 3.650 3.770 528,648 +0.05(+1.34%)
Apr 29, 2024 3.950 4.030 3.700 3.720 690,938 -0.27(-6.77%)
Apr 26, 2024 3.850 4.045 3.840 3.990 441,518 +0.13(+3.37%)
Apr 25, 2024 3.930 3.930 3.770 3.860 538,433 -0.13(-3.26%)
Apr 24, 2024 4.190 4.235 3.940 3.990 343,795 -0.20(-4.77%)
Apr 23, 2024 4.150 4.320 4.100 4.190 354,923 +0.09(+2.20%)
Apr 22, 2024 4.150 4.200 3.945 4.100 488,179 -0.01(-0.24%)
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 4.350 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 4.600 792,670 +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%)
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.