New Zealand markets open in 1 hour 33 minutes

G1 Therapeutics, Inc. (GTHX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.72-0.29 (-3.22%)
At close: 04:00PM EST
8.70 -0.02 (-0.23%)
After hours: 05:30PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20228.989.288.698.728.721,008,000
20 Jan 20229.229.729.009.019.01606,000
19 Jan 20229.219.689.069.079.07654,700
18 Jan 20229.869.929.119.119.111,152,600
14 Jan 20229.4210.179.3210.1110.111,095,400
13 Jan 20229.7510.029.409.509.50777,500
12 Jan 202210.1510.159.629.649.64764,500
11 Jan 20229.6210.149.6010.0110.01598,500
10 Jan 20229.609.729.319.699.69840,400
07 Jan 202210.2410.249.659.679.67829,900
06 Jan 202210.2010.279.659.929.92680,200
05 Jan 202210.6510.799.9810.0010.00857,500
04 Jan 202210.5811.1110.4810.6910.69773,700
03 Jan 202210.2810.7110.1610.6910.69667,400
31 Dec 202110.5410.6910.1710.2110.21461,800
30 Dec 202110.3210.8610.2710.4610.46776,900
29 Dec 202110.6510.7110.2510.3810.38501,500
28 Dec 202110.9011.2910.5810.5910.59683,500
27 Dec 202111.2411.3910.8510.9210.92628,200
23 Dec 202110.9811.4410.7711.3011.30553,900
22 Dec 202110.8311.1910.6910.9810.98587,400
21 Dec 202110.9011.2310.6910.8410.84806,100
20 Dec 202110.3311.1110.1510.8410.84532,500
17 Dec 202110.1010.9010.0010.5710.572,225,700
16 Dec 202110.7510.759.9510.1610.16937,600
15 Dec 202110.1110.729.7510.6710.671,136,600
14 Dec 202110.4010.479.9110.2110.21763,600
13 Dec 202110.5210.9010.2510.5810.58721,700
10 Dec 202110.5910.9210.4010.5010.50851,000
09 Dec 202111.2411.3210.5310.5610.561,250,600
08 Dec 202111.3911.5911.0711.4311.43442,100
07 Dec 202111.1811.7811.1411.4211.42792,300
06 Dec 202110.7011.029.9510.8710.871,086,000
03 Dec 202112.1312.1310.5110.6510.651,825,100
02 Dec 202112.5213.0111.8112.0612.061,913,600
01 Dec 202113.0913.7012.4612.5112.51983,300
30 Nov 202112.5012.9712.0812.9012.90986,500
29 Nov 202113.3813.4912.5312.5412.541,607,400
26 Nov 202113.2713.2912.7513.0013.00771,200
24 Nov 202113.5213.8513.1913.6613.66470,200
23 Nov 202113.2913.7712.8413.6613.66921,500
22 Nov 202113.3613.5813.0313.2913.291,024,200
19 Nov 202113.0613.6913.0113.3213.32464,200
18 Nov 202113.7113.8813.1213.1713.17858,800
17 Nov 202114.1514.2613.5413.5813.58680,900
16 Nov 202114.4814.5514.0014.2514.25742,300
15 Nov 202115.2815.3014.5914.6114.611,324,800
12 Nov 202115.3415.6015.1515.2015.20952,800
11 Nov 202114.9815.2914.7315.2515.25570,000
10 Nov 202115.0815.3314.6514.7414.74669,600
09 Nov 202115.4015.4714.9015.0815.08482,000
08 Nov 202115.7915.8115.2615.4115.411,150,000
05 Nov 202116.1116.4815.4015.6115.61920,700
04 Nov 202115.9116.6515.2116.1716.17932,100
03 Nov 202114.4016.2413.5316.1616.161,706,500
02 Nov 202114.9715.2214.6615.1915.19810,000
01 Nov 202114.4915.2214.3315.1715.171,059,600
29 Oct 202114.3214.7514.1414.4914.49639,300
28 Oct 202113.5014.3813.4714.3514.351,154,900
27 Oct 202113.7413.8013.3313.3913.391,133,800
26 Oct 202113.8714.1213.6013.7213.72524,800
25 Oct 202113.3614.0013.3113.8213.82584,100
22 Oct 202113.1913.6712.8113.6113.61722,200
21 Oct 202113.5813.6513.1613.2613.26605,400
20 Oct 202114.5514.9013.5213.7113.711,566,800
19 Oct 202112.5213.4112.4213.3613.36819,000
18 Oct 202112.6912.7012.2812.5212.521,947,700
15 Oct 202113.2713.3012.6612.7712.771,831,900
14 Oct 202112.7212.9112.5812.6512.65550,800
13 Oct 202112.3512.6912.3512.6112.61389,800
12 Oct 202112.3812.7112.2712.3412.34465,300
11 Oct 202112.0612.5811.9812.2512.25540,300
08 Oct 202112.5512.5512.1012.1412.14741,600
07 Oct 202112.5012.7012.2812.4212.42552,400
06 Oct 202112.5612.5912.0112.1512.151,002,800
05 Oct 202113.1313.2412.2012.6612.662,330,700
04 Oct 202113.4913.6413.0613.1213.12827,100
01 Oct 202113.5613.7713.1513.5713.57865,000
30 Sep 202114.4114.5013.3713.4213.421,854,100
29 Sep 202115.4515.4714.7614.8914.89666,200
28 Sep 202115.8215.8815.3015.4015.40890,900
27 Sep 202115.1816.1015.1815.9415.94924,300
24 Sep 202115.2415.4014.9715.1015.101,488,800
23 Sep 202115.1015.3814.8915.3215.32543,000
22 Sep 202115.1015.3014.8615.0715.07620,600
21 Sep 202115.2515.2814.8414.9614.96493,200
20 Sep 202114.7315.2114.5215.1015.101,136,500
17 Sep 202114.3315.6614.0215.5515.552,645,500
16 Sep 202114.0614.4013.8014.2714.27540,200
15 Sep 202113.9514.0613.6513.9413.94578,400
14 Sep 202114.8514.9513.8013.8713.871,231,400
13 Sep 202114.9115.2714.5814.8514.85884,800
10 Sep 202115.0515.0514.6814.8514.85559,200
09 Sep 202114.8815.3414.8414.9414.94378,000
08 Sep 202115.2115.2614.6114.9714.97467,500
07 Sep 202115.2615.7414.9415.2515.25572,000
03 Sep 202115.1815.4714.9315.1915.19696,900
02 Sep 202115.3115.6115.2315.3515.35623,800
01 Sep 202115.2115.5615.0815.3215.32869,800
31 Aug 202114.6515.1614.6515.1215.12408,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...