Skip to main content

G1 Therapeutics Inc (NQ: GTHX )

2.300 +0.080 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 2.220 2.350 2.220 2.300 657,244 +0.08(+3.60%)
Feb 23, 2024 2.190 2.310 2.120 2.220 1,177,896 +0.07(+3.26%)
Feb 22, 2024 2.160 2.225 2.050 2.150 2,378,196 -0.01(-0.46%)
Feb 21, 2024 2.270 2.270 2.100 2.160 1,085,135 -0.10(-4.42%)
Feb 20, 2024 2.330 2.430 2.250 2.260 1,498,570 -0.12(-5.04%)
Feb 16, 2024 2.380 2.420 2.330 2.380 739,215 -0.02(-0.83%)
Feb 15, 2024 2.400 2.554 2.335 2.400 1,717,196 +0.04(+1.91%)
Feb 14, 2024 2.120 2.470 2.050 2.355 3,213,577 +0.25(+12.14%)
Feb 13, 2024 2.490 2.490 2.010 2.100 9,603,955 -2.38(-53.12%)
Feb 12, 2024 4.560 4.760 4.330 4.480 2,327,417 -0.05(-1.10%)
Feb 09, 2024 4.740 4.750 4.370 4.530 1,194,921 -0.17(-3.62%)
Feb 08, 2024 4.850 5.000 4.590 4.700 1,399,683 -0.13(-2.69%)
Feb 07, 2024 4.740 4.860 4.490 4.830 1,375,498 +0.13(+2.77%)
Feb 06, 2024 4.400 4.720 4.260 4.700 1,257,796 +0.30(+6.82%)
Feb 05, 2024 4.100 4.541 4.100 4.400 952,361 +0.19(+4.51%)
Feb 02, 2024 4.380 4.410 4.170 4.210 744,123 -0.25(-5.61%)
Feb 01, 2024 3.960 4.485 3.850 4.460 1,243,440 +0.51(+12.91%)
Jan 31, 2024 3.750 4.310 3.750 3.950 2,237,226 +0.16(+4.22%)
Jan 30, 2024 4.550 4.592 3.670 3.790 2,712,229 -0.75(-16.52%)
Jan 29, 2024 4.100 4.790 4.090 4.540 2,834,486 +0.46(+11.27%)
Jan 26, 2024 3.830 4.180 3.730 4.080 1,845,977 +0.24(+6.25%)
Jan 25, 2024 3.730 3.850 3.650 3.840 715,279 +0.16(+4.35%)
Jan 24, 2024 3.890 3.945 3.640 3.680 864,926 -0.10(-2.65%)
Jan 23, 2024 3.710 3.850 3.580 3.780 1,194,799 +0.07(+1.89%)
Jan 22, 2024 3.400 3.880 3.350 3.710 1,777,139 +0.29(+8.48%)
Jan 19, 2024 3.510 3.590 3.320 3.420 1,228,448 -0.12(-3.39%)
Jan 18, 2024 3.480 3.750 3.362 3.540 1,676,406 +0.09(+2.61%)
Jan 17, 2024 3.140 3.550 3.070 3.450 1,674,393 +0.25(+7.81%)
Jan 16, 2024 3.180 3.270 2.970 3.200 682,271 +0.00(+0.00%)
Jan 12, 2024 3.280 3.370 3.170 3.200 608,075 -0.04(-1.23%)
Jan 11, 2024 3.400 3.420 3.215 3.240 819,404 -0.19(-5.54%)
Jan 10, 2024 3.380 3.635 3.240 3.430 1,187,448 -0.04(-1.15%)
Jan 09, 2024 3.360 3.540 3.100 3.470 1,483,770 +0.04(+1.17%)
Jan 08, 2024 2.950 3.540 2.880 3.430 4,078,494 +0.52(+17.87%)
Jan 05, 2024 3.110 3.125 2.850 2.910 650,887 -0.19(-6.13%)
Jan 04, 2024 2.950 3.160 2.911 3.100 816,369 +0.13(+4.38%)
Jan 03, 2024 3.060 3.100 2.850 2.970 807,395 -0.14(-4.50%)
Jan 02, 2024 3.130 3.420 3.040 3.110 1,814,235 +0.06(+1.97%)
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%)
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.