G1 Therapeutics, Inc. (GTHX) NASDAQ

7.16

+0.01(+0.14%)

Updated at September 17, 2024 03:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 18, 20247.157.157.157.157.150
September 17, 20247.157.157.157.167.141.27M
September 16, 20247.147.157.157.157.135.25M
September 13, 20247.137.157.157.157.131.79M
September 12, 20247.137.137.137.137.121.06M
September 11, 20247.137.137.137.137.12790,400
September 10, 20247.137.137.137.147.121.3M
September 09, 20247.137.147.147.147.121.08M
September 06, 20247.137.137.137.137.122.58M
September 05, 20247.127.137.137.137.122.02M
September 04, 20247.17.137.137.137.091.18M
September 03, 20247.127.097.097.127.091.64M
August 30, 20247.117.117.117.127.111.15M
August 29, 20247.127.117.117.127.11800,600
August 28, 20247.137.127.127.137.11782,044
August 27, 20247.137.137.137.197.12.9M
August 26, 20247.137.137.137.137.11581,300
August 23, 20247.17.127.127.127.1966,988
August 22, 20247.17.17.17.117.09777,700
August 21, 20247.17.17.17.17.092.19M
August 20, 20247.17.17.17.17.093.65M
August 19, 20247.127.097.097.127.082.85M
August 16, 20247.17.117.117.127.09950,337
August 15, 20247.087.17.17.17.082.13M
August 14, 20247.087.087.087.097.081.91M
August 13, 20247.087.087.087.097.081.74M
August 12, 20247.087.097.097.097.081.64M
August 09, 20247.087.097.097.17.082.13M
August 08, 20247.067.097.097.17.0512.16M
August 07, 20247.097.067.067.097.0434.82M
August 06, 202444.254.254.263.87927,307
August 05, 20243.623.953.954.013.51.43M
August 02, 20244.013.983.984.143.89843,844
August 01, 20244.294.24.24.394.13903,848
July 31, 20244.014.294.294.443.811.45M
July 30, 20243.713.993.994.263.711.55M
July 29, 20243.983.753.753.983.531.18M
July 26, 20244.013.913.914.063.84492,235
July 25, 20243.723.953.954.013.69726,066
July 24, 20243.823.733.733.973.72491,219
July 23, 20243.633.863.863.93.61736,406
July 22, 20243.663.673.673.73.43735,760
July 19, 20243.63.633.633.733.51986,363
July 18, 20243.483.643.643.663.441.07M
July 17, 20243.433.523.523.613.261.27M
July 16, 20243.273.53.53.53.231.22M
July 15, 20243.213.243.243.323.081.24M
July 12, 20243.053.193.193.212.991.27M
July 11, 20242.852.992.993.062.831.09M
July 10, 20242.682.792.792.82.61430,728
July 09, 20242.562.662.662.682.5515,123
July 08, 20242.532.572.572.732.5855,263
July 05, 20242.542.512.512.592.46743,439
July 03, 20242.452.572.572.612.44510,045
July 02, 20242.482.452.452.512.34609,395
July 01, 20242.422.472.472.492.241.23M
June 28, 20242.272.282.282.42.177.48M
June 27, 20242.262.252.252.562.231.21M
June 26, 20242.132.252.252.292.121.15M
June 25, 20242.112.22.22.372.032.21M