New Zealand markets closed

G1 Therapeutics, Inc. (GTHX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6300+0.3700 (+8.69%)
At close: 04:00PM EDT
4.5000 -0.13 (-2.81%)
After hours: 05:20PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20224.40004.63004.27504.63004.63001,399,000
16 May 20224.61004.68004.25004.26004.26001,069,200
13 May 20224.77004.85004.51004.61004.61001,262,800
12 May 20224.55004.95004.31504.64004.64001,311,400
11 May 20225.57005.64004.49004.50004.50001,128,200
10 May 20225.09006.00004.88005.66005.66001,642,800
09 May 20224.96005.12004.80004.89004.89001,362,900
06 May 20225.14005.21004.95005.06005.0600934,200
05 May 20225.41005.74205.07505.24005.2400964,000
04 May 20225.43005.55004.90505.49005.49001,104,900
03 May 20225.36005.48005.14005.47005.4700732,500
02 May 20225.15005.56005.05005.39005.3900814,200
29 Apr 20225.44005.67505.11005.14005.1400487,200
28 Apr 20225.64005.70105.07005.43005.4300616,400
27 Apr 20225.90006.03005.58005.59005.5900802,800
26 Apr 20226.35006.39005.91005.93005.9300768,100
25 Apr 20226.32006.50006.16706.40006.4000536,000
22 Apr 20226.55006.68006.31006.38006.3800493,000
21 Apr 20227.09007.16006.57006.61006.6100695,000
20 Apr 20226.89007.28006.73506.99006.9900542,700
19 Apr 20226.75007.11006.62006.99006.9900519,900
18 Apr 20227.09007.09006.71006.73006.7300754,900
14 Apr 20227.40007.45007.05007.08007.0800470,000
13 Apr 20227.28007.52007.06007.45007.4500650,800
12 Apr 20227.69007.76007.18007.25007.2500663,200
11 Apr 20227.70007.91007.54007.55007.5500550,200
08 Apr 20228.08008.08007.75007.80007.8000544,400
07 Apr 20227.93008.20507.91008.15008.1500562,000
06 Apr 20227.88008.13007.67008.00008.0000559,900
05 Apr 20228.42008.66007.89008.03008.0300902,900
04 Apr 20228.03008.58008.03008.51008.5100595,000
01 Apr 20227.60008.18007.60008.02008.0200526,300
31 Mar 20227.83007.98807.58007.60007.6000609,000
30 Mar 20228.08008.15007.72007.82007.8200594,300
29 Mar 20228.16008.42308.11008.19008.1900996,800
28 Mar 20228.23008.65007.90508.06008.0600589,400
25 Mar 20229.24009.24008.22008.26008.2600724,200
24 Mar 20229.08009.23008.86009.17009.1700602,000
23 Mar 20228.96009.42008.92009.02009.0200432,300
22 Mar 20228.37009.16008.22009.10009.1000921,700
21 Mar 20228.85008.94008.17008.28008.2800829,700
18 Mar 20228.30009.17008.30008.87008.87003,365,900
17 Mar 20227.81008.45007.59008.45008.45001,152,200
16 Mar 20227.88008.07007.28007.90007.90001,139,300
15 Mar 20228.61008.75007.68007.75007.75001,047,100
14 Mar 20229.26009.43908.45008.54008.54001,174,900
11 Mar 20229.88009.98009.23009.25009.2500654,800
10 Mar 20229.60009.87009.36009.72009.7200447,900
09 Mar 20229.24009.83009.17009.79009.7900767,400
08 Mar 20228.93009.67008.51009.15009.1500500,900
07 Mar 20228.96009.22008.73008.89008.8900576,600
04 Mar 20229.25009.57008.90009.01009.0100656,300
03 Mar 202210.000010.00009.25509.39009.3900651,700
02 Mar 202210.140010.20009.82009.94009.9400419,200
01 Mar 202210.740010.78009.950010.050010.0500495,200
28 Feb 202210.740011.070010.460010.610010.6100695,100
25 Feb 202210.800011.020010.480011.020011.0200951,400
24 Feb 20228.550010.96008.490010.960010.96001,586,600
23 Feb 202210.350010.57309.76009.76009.7600962,200
22 Feb 20229.480010.02009.33009.64009.6400673,000
18 Feb 20229.73009.88009.49009.58009.5800644,900
17 Feb 202210.060010.07009.47009.65009.6500962,300
16 Feb 202210.270010.33009.880010.150010.1500498,900
15 Feb 202210.000010.450010.000010.410010.4100561,400
14 Feb 202210.140010.27009.79009.79009.7900511,100
11 Feb 202210.440010.840010.040010.090010.0900525,900
10 Feb 202210.540011.330010.200010.420010.4200930,300
09 Feb 202210.330010.970010.330010.930010.9300832,700
08 Feb 202210.180010.57009.940010.200010.2000511,900
07 Feb 20229.580010.30009.580010.180010.18001,164,900
04 Feb 20229.39009.92009.23009.77009.7700602,300
03 Feb 20229.780010.01009.40009.46009.4600986,300
02 Feb 202210.330010.33009.91009.96009.9600659,600
01 Feb 202210.150010.52009.810010.340010.3400559,700
31 Jan 20229.420010.08009.405010.080010.0800911,500
28 Jan 20229.20009.44008.85009.42009.4200929,500
27 Jan 20229.930010.03009.15009.17009.17001,022,800
26 Jan 20229.510010.53009.50009.76009.76001,341,100
25 Jan 20228.79009.68008.57109.60009.60001,153,200
24 Jan 20228.44009.04008.04008.98008.98001,452,100
21 Jan 20228.98009.28008.69008.72008.72001,008,000
20 Jan 20229.22009.72009.00009.01009.0100606,000
19 Jan 20229.21009.68009.06009.07009.0700654,700
18 Jan 20229.86009.92009.11009.11009.11001,152,600
14 Jan 20229.420010.17009.320010.110010.11001,097,100
13 Jan 20229.750010.02009.40009.50009.5000777,500
12 Jan 202210.150010.15009.62009.64009.6400764,500
11 Jan 20229.620010.14009.600010.010010.0100598,500
10 Jan 20229.60009.72009.31009.69009.6900840,400
07 Jan 202210.240010.24009.65009.67009.6700831,000
06 Jan 202210.200010.26509.65009.92009.9200680,200
05 Jan 202210.650010.79009.980010.000010.0000857,500
04 Jan 202210.580011.110010.480010.690010.6900773,700
03 Jan 202210.280010.710010.160010.690010.6900667,400
31 Dec 202110.540010.690010.170010.210010.2100461,800
30 Dec 202110.320010.865010.265010.460010.4600776,900
29 Dec 202110.650010.710010.250010.380010.3800501,500
28 Dec 202110.900011.290010.580010.590010.5900683,500
27 Dec 202111.240011.389010.850010.920010.9200628,200
23 Dec 202110.980011.440010.770011.300011.3000553,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...