Advertisement
Advertisement
G1 THERAPEUTICS DL-,0001 (G1H.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
At close: 09:30PM CEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 2.3910 | 2.4800 | 2.3910 | 2.4310 | 2.4310 | - |
| Mar 23, 2023 | 2.6530 | 2.7200 | 2.4050 | 2.4050 | 2.4050 | - |
| Mar 22, 2023 | 2.9290 | 2.9290 | 2.6610 | 2.6610 | 2.6610 | - |
| Mar 21, 2023 | 2.7380 | 2.9600 | 2.7330 | 2.9320 | 2.9320 | - |
| Mar 20, 2023 | 2.7810 | 2.8330 | 2.6640 | 2.7290 | 2.7290 | - |
| Mar 17, 2023 | 3.0230 | 3.0250 | 2.8270 | 2.8540 | 2.8540 | - |
| Mar 16, 2023 | 3.0820 | 3.0820 | 2.9460 | 3.0300 | 3.0300 | - |
| Mar 15, 2023 | 3.0740 | 3.0960 | 2.9590 | 3.0580 | 3.0580 | - |
| Mar 14, 2023 | 2.9680 | 3.0710 | 2.9680 | 3.0710 | 3.0710 | - |
| Mar 13, 2023 | 2.9000 | 3.0020 | 2.7980 | 2.9510 | 2.9510 | - |
| Mar 10, 2023 | 2.9570 | 3.0110 | 2.7850 | 2.8720 | 2.8720 | - |
| Mar 09, 2023 | 3.1990 | 3.2660 | 2.9940 | 2.9940 | 2.9940 | - |
| Mar 08, 2023 | 3.3820 | 3.3820 | 3.1810 | 3.2110 | 3.2110 | - |
| Mar 07, 2023 | 3.4150 | 3.5030 | 3.3290 | 3.3330 | 3.3330 | - |
| Mar 06, 2023 | 3.5620 | 3.6110 | 3.4180 | 3.4240 | 3.4240 | - |
| Mar 03, 2023 | 3.4220 | 3.6470 | 3.4210 | 3.5970 | 3.5970 | - |
| Mar 02, 2023 | 3.4750 | 3.5100 | 3.3410 | 3.4660 | 3.4660 | - |
| Mar 01, 2023 | 3.4070 | 3.6080 | 3.3510 | 3.4850 | 3.4850 | - |
| Feb 28, 2023 | 3.2910 | 3.4650 | 3.2680 | 3.4650 | 3.4650 | - |
| Feb 27, 2023 | 3.2320 | 3.3270 | 3.2320 | 3.2860 | 3.2860 | - |
| Feb 24, 2023 | 3.4090 | 3.4310 | 3.2110 | 3.2110 | 3.2110 | - |
| Feb 23, 2023 | 3.5740 | 3.6110 | 3.3930 | 3.3930 | 3.3930 | - |
| Feb 22, 2023 | 3.4770 | 3.5830 | 3.4770 | 3.5530 | 3.5530 | - |
| Feb 21, 2023 | 3.7570 | 3.7610 | 3.5040 | 3.5040 | 3.5040 | - |
| Feb 20, 2023 | 3.7650 | 3.7700 | 3.7530 | 3.7630 | 3.7630 | - |
| Feb 17, 2023 | 3.5450 | 3.7940 | 3.5340 | 3.7940 | 3.7940 | - |
| Feb 16, 2023 | 3.5380 | 3.7710 | 3.4440 | 3.6230 | 3.6230 | - |
| Feb 15, 2023 | 3.2520 | 3.4640 | 3.2510 | 3.4410 | 3.4410 | - |
| Feb 14, 2023 | 3.1240 | 3.4130 | 3.1240 | 3.2420 | 3.2420 | - |
| Feb 13, 2023 | 6.6600 | 6.6940 | 3.0500 | 3.1310 | 3.1310 | - |
| Feb 10, 2023 | 6.8240 | 6.8780 | 6.5880 | 6.7000 | 6.7000 | - |
| Feb 09, 2023 | 7.2200 | 7.2440 | 6.8960 | 6.9020 | 6.9020 | - |
| Feb 08, 2023 | 7.2440 | 7.3640 | 7.1200 | 7.2160 | 7.2160 | - |
| Feb 07, 2023 | 6.9300 | 7.2260 | 6.9260 | 7.2260 | 7.2260 | - |
| Feb 06, 2023 | 7.2680 | 7.2860 | 6.9620 | 6.9620 | 6.9620 | - |
| Feb 03, 2023 | 7.4120 | 7.4580 | 7.2720 | 7.3560 | 7.3560 | - |
| Feb 02, 2023 | 7.3960 | 7.6380 | 7.3560 | 7.4320 | 7.4320 | - |
| Feb 01, 2023 | 7.3220 | 7.4540 | 7.2280 | 7.4540 | 7.4540 | - |
| Jan 31, 2023 | 6.9120 | 7.3500 | 6.9120 | 7.3500 | 7.3500 | - |
| Jan 30, 2023 | 6.1940 | 6.9360 | 6.1580 | 6.8860 | 6.8860 | - |
| Jan 27, 2023 | 6.1400 | 6.2360 | 6.0840 | 6.2000 | 6.2000 | - |
| Jan 26, 2023 | 6.2020 | 6.2520 | 6.0080 | 6.0400 | 6.0400 | - |
| Jan 25, 2023 | 6.2680 | 6.2900 | 5.9800 | 6.1940 | 6.1940 | - |
| Jan 24, 2023 | 6.1380 | 6.2940 | 6.0640 | 6.2820 | 6.2820 | - |
| Jan 23, 2023 | 5.9340 | 6.1740 | 5.9240 | 6.1740 | 6.1740 | - |
| Jan 20, 2023 | 5.7420 | 5.9220 | 5.7280 | 5.9220 | 5.9220 | - |
| Jan 19, 2023 | 5.9120 | 5.9120 | 5.6080 | 5.7200 | 5.7200 | - |
| Jan 18, 2023 | 6.2080 | 6.2480 | 5.9280 | 5.9280 | 5.9280 | - |
| Jan 17, 2023 | 5.9180 | 6.2340 | 5.8800 | 6.2340 | 6.2340 | - |
| Jan 16, 2023 | 5.8140 | 5.9320 | 5.8140 | 5.9240 | 5.9240 | - |
| Jan 13, 2023 | 5.5240 | 5.8820 | 5.5240 | 5.8320 | 5.8320 | - |
| Jan 12, 2023 | 5.3400 | 5.4980 | 5.2880 | 5.4980 | 5.4980 | - |
| Jan 11, 2023 | 5.1280 | 5.2960 | 5.0960 | 5.2560 | 5.2560 | - |
| Jan 10, 2023 | 4.9490 | 5.1280 | 4.9490 | 5.1280 | 5.1280 | - |
| Jan 09, 2023 | 4.8670 | 5.1280 | 4.8490 | 4.9130 | 4.9130 | - |
| Jan 06, 2023 | 4.8910 | 4.9830 | 4.6970 | 4.8730 | 4.8730 | - |
| Jan 05, 2023 | 5.1300 | 5.2260 | 4.8980 | 4.9480 | 4.9480 | - |
| Jan 04, 2023 | 5.4240 | 5.5560 | 5.1380 | 5.1460 | 5.1460 | - |
| Jan 03, 2023 | 5.1420 | 5.6040 | 5.1420 | 5.4180 | 5.4180 | - |
| Jan 02, 2023 | 5.1200 | 5.1380 | 5.1180 | 5.1300 | 5.1300 | - |
| Dec 30, 2022 | 5.1120 | 5.1120 | 5.0880 | 5.0880 | 5.0880 | - |
| Dec 29, 2022 | 4.8860 | 5.2320 | 4.8770 | 5.1220 | 5.1220 | - |
| Dec 28, 2022 | 4.9510 | 5.0260 | 4.8650 | 4.8890 | 4.8890 | - |
| Dec 27, 2022 | 5.1580 | 5.2360 | 4.9440 | 4.9440 | 4.9440 | - |
| Dec 23, 2022 | 5.4060 | 5.4860 | 5.1640 | 5.1700 | 5.1700 | - |
| Dec 22, 2022 | 5.6480 | 5.6580 | 5.2480 | 5.4220 | 5.4220 | - |
| Dec 21, 2022 | 5.6740 | 5.7260 | 5.5800 | 5.6500 | 5.6500 | - |
| Dec 20, 2022 | 5.4780 | 5.6560 | 5.4500 | 5.6560 | 5.6560 | - |
| Dec 19, 2022 | 5.7740 | 5.8380 | 5.4240 | 5.4640 | 5.4640 | - |
| Dec 16, 2022 | 5.8420 | 5.8420 | 5.5920 | 5.8100 | 5.8100 | - |
| Dec 15, 2022 | 5.9980 | 5.9980 | 5.7520 | 5.7940 | 5.7940 | - |
| Dec 14, 2022 | 5.7360 | 5.9920 | 5.5940 | 5.9920 | 5.9920 | - |
| Dec 13, 2022 | 5.6700 | 5.7720 | 5.5200 | 5.7720 | 5.7720 | - |
| Dec 12, 2022 | 5.6020 | 5.7260 | 5.4340 | 5.6740 | 5.6740 | - |
| Dec 09, 2022 | 6.1840 | 6.2680 | 5.5980 | 5.5980 | 5.5980 | - |
| Dec 08, 2022 | 6.2200 | 6.2520 | 5.8700 | 6.2520 | 6.2520 | - |
| Dec 07, 2022 | 6.0680 | 6.1880 | 5.9400 | 6.0260 | 6.0260 | - |
| Dec 06, 2022 | 5.9400 | 6.0840 | 5.9140 | 6.0640 | 6.0640 | - |
| Dec 05, 2022 | 5.8220 | 6.0060 | 5.7720 | 5.8600 | 5.8600 | - |
| Dec 02, 2022 | 5.5500 | 5.8820 | 5.5000 | 5.8820 | 5.8820 | - |
| Dec 01, 2022 | 5.7020 | 5.7440 | 5.4880 | 5.5540 | 5.5540 | - |
| Nov 30, 2022 | 5.4620 | 5.6420 | 5.3540 | 5.6420 | 5.6420 | - |
| Nov 29, 2022 | 5.6560 | 5.7880 | 5.4640 | 5.4640 | 5.4640 | - |
| Nov 28, 2022 | 6.0980 | 6.0980 | 5.6180 | 5.6180 | 5.6180 | - |
| Nov 25, 2022 | 5.8820 | 6.1580 | 5.8800 | 6.0940 | 6.0940 | - |
| Nov 24, 2022 | 5.8720 | 5.8960 | 5.8720 | 5.8900 | 5.8900 | - |
| Nov 23, 2022 | 6.1760 | 6.2620 | 5.9440 | 5.9440 | 5.9440 | - |
| Nov 22, 2022 | 6.0360 | 6.1560 | 5.8860 | 6.1560 | 6.1560 | - |
| Nov 21, 2022 | 6.2860 | 6.4420 | 6.1560 | 6.1560 | 6.1560 | - |
| Nov 18, 2022 | 6.9380 | 6.9380 | 6.1560 | 6.2420 | 6.2420 | 1,000 |
| Nov 17, 2022 | 8.0660 | 8.4720 | 7.9720 | 8.1920 | 8.1920 | - |
| Nov 16, 2022 | 8.6140 | 8.6140 | 7.9640 | 7.9940 | 7.9940 | - |
| Nov 15, 2022 | 8.4340 | 8.7440 | 8.3380 | 8.6220 | 8.6220 | - |
| Nov 14, 2022 | 8.2160 | 8.7900 | 8.2060 | 8.5480 | 8.5480 | - |
| Nov 11, 2022 | 8.2360 | 8.4900 | 8.1300 | 8.2220 | 8.2220 | - |
| Nov 10, 2022 | 7.6380 | 8.2780 | 7.6380 | 8.2780 | 8.2780 | - |
| Nov 09, 2022 | 7.9120 | 8.3980 | 7.6520 | 7.6620 | 7.6620 | - |
| Nov 08, 2022 | 8.0400 | 8.3480 | 7.8420 | 7.9840 | 7.9840 | - |
| Nov 07, 2022 | 8.3700 | 8.4020 | 7.9960 | 8.0980 | 8.0980 | - |
| Nov 04, 2022 | 8.0440 | 8.3540 | 8.0400 | 8.2400 | 8.2400 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
