GTHX - G1 Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201933.2335.1732.8734.6934.69227,500
Sep 20, 201935.3135.6533.0033.5733.57732,700
Sep 19, 201935.8136.3535.0235.5535.55246,500
Sep 18, 201936.7736.7735.0135.5535.55364,600
Sep 17, 201935.7537.4334.8636.8536.85398,000
Sep 16, 201937.8538.5735.6536.2836.28453,600
Sep 13, 201940.4040.9936.6438.2438.24482,400
Sep 12, 201940.4841.8039.2439.7739.77334,600
Sep 11, 201938.8840.9437.2040.5840.58363,300
Sep 10, 201934.6940.2734.5040.0040.00452,900
Sep 09, 201936.4137.7535.5636.0436.04170,400
Sep 06, 201936.2837.8635.8736.2736.27198,400
Sep 05, 201936.8237.2735.2536.9836.98228,300
Sep 04, 201936.4736.5634.9036.2536.25294,100
Sep 03, 201936.0238.4734.5335.0235.02475,600
Aug 30, 201936.2837.3836.0336.3036.30243,800
Aug 29, 201934.6636.6334.1036.0736.07303,800
Aug 28, 201933.2635.5032.3634.2834.28328,000
Aug 27, 201936.0536.4231.8533.3733.37520,800
Aug 26, 201934.0936.8233.7035.1635.16437,700
Aug 23, 201935.6536.3333.3833.7033.70271,500
Aug 22, 201938.0638.4535.4235.7735.77298,800
Aug 21, 201939.2140.2437.7437.8637.86230,100
Aug 20, 201937.8939.2036.1738.8338.83216,500
Aug 19, 201937.9338.8035.8336.8736.87209,800
Aug 16, 201938.2138.2135.2937.2337.23419,200
Aug 15, 201938.5140.1637.3137.4037.40734,400
Aug 14, 201935.5038.7635.1737.9537.95731,700
Aug 13, 201931.3537.3531.2037.2837.28898,100
Aug 12, 201929.6531.9629.2531.4531.45362,700
Aug 09, 201929.4430.2228.7829.7529.75484,200
Aug 08, 201926.2030.8425.7129.7629.761,044,100
Aug 07, 201923.7924.3823.2723.4823.48221,400
Aug 06, 201923.9124.8823.4024.7024.70262,400
Aug 05, 201924.7424.7422.7523.5923.59286,900
Aug 02, 201924.2724.7123.6524.5124.51207,700
Aug 01, 201924.9525.4823.8924.4024.40338,800
Jul 31, 201926.7626.7924.7024.8124.81243,100
Jul 30, 201925.4326.7925.3326.7526.75166,800
Jul 29, 201926.4026.6624.9425.7225.72155,500
Jul 26, 201925.1926.4725.1026.4526.45143,800
Jul 25, 201927.5827.5824.9625.0425.04324,200
Jul 24, 201926.4328.2026.4327.7427.74279,700
Jul 23, 201926.3727.3026.0726.5626.56354,300
Jul 22, 201925.7126.8825.2926.2726.27251,000
Jul 19, 201925.3025.7324.9525.7025.70362,100
Jul 18, 201923.5525.3923.5025.3025.30318,500
Jul 17, 201924.6525.1623.3323.6423.64292,000
Jul 16, 201927.1927.1923.7424.6224.62497,200
Jul 15, 201926.9227.2326.0727.1427.14254,000
Jul 12, 201926.3827.3725.8326.8326.83321,400
Jul 11, 201927.1727.3026.1926.3226.32213,200
Jul 10, 201927.6627.6926.1827.0927.09365,700
Jul 09, 201926.4427.8826.2027.6627.66426,300
Jul 08, 201927.7227.9726.0426.6626.66382,400
Jul 05, 201930.3730.4027.6327.8927.89370,000
Jul 03, 201930.4230.7829.9030.6430.64445,200
Jul 02, 201930.5330.6628.8330.1330.13524,700
Jul 01, 201931.5832.1030.2130.4630.46529,100
Jun 28, 201931.1031.7129.6430.6630.662,044,500
Jun 27, 201928.8531.4728.8531.1031.10815,100
Jun 26, 201927.5829.2927.1428.7528.75504,200
Jun 25, 201927.5728.7126.7527.6127.61381,900
Jun 24, 201927.7028.6327.0227.1627.16840,600
Jun 21, 201926.6928.5626.0127.8927.89834,400
Jun 20, 201926.7027.6626.1726.6626.66545,000
Jun 19, 201924.2426.9823.8826.2726.271,289,700
Jun 18, 201923.7527.2723.6124.5024.502,262,100
Jun 17, 201918.6419.8218.5719.7519.75391,000
Jun 14, 201919.1219.4218.5418.5818.58205,300
Jun 13, 201918.6219.2018.1019.0219.02571,000
Jun 12, 201918.5718.7818.2718.4718.47260,400
Jun 11, 201918.8118.8418.1518.5518.55434,200
Jun 10, 201919.1219.6518.4918.6118.61423,600
Jun 07, 201919.2619.2618.5818.9618.96348,900
Jun 06, 201919.6219.9419.0719.1019.10296,700
Jun 05, 201920.1520.2819.6019.7219.72264,700
Jun 04, 201920.1520.5119.6820.0020.00336,700
Jun 03, 201920.5020.5019.4719.9519.95767,400
May 31, 201921.1422.2720.9220.9620.96242,100
May 30, 201921.7821.9621.1021.5021.50301,700
May 29, 201922.0922.0920.4321.7021.70548,700
May 28, 201922.4422.7021.7722.3022.30489,700
May 24, 201922.2923.2522.2922.6422.64249,200
May 23, 201921.5022.3120.7022.1622.16383,900
May 22, 201923.1423.5421.5121.7821.78359,100
May 21, 201922.7123.4022.6123.2423.24256,500
May 20, 201922.3723.0721.9922.5522.55355,800
May 17, 201923.0323.3722.5422.6122.61195,900
May 16, 201923.9024.4022.6023.3223.32273,600
May 15, 201923.5924.4623.0323.7723.77420,000
May 14, 201923.4124.9022.4823.9323.93562,800
May 13, 201924.3425.3622.4122.9822.98572,700
May 10, 201921.5027.9021.5025.0225.021,379,300
May 09, 201920.5721.5219.9520.6920.69409,100
May 08, 201920.5421.1120.4220.9120.91248,300
May 07, 201922.2622.4920.2720.5920.59329,900
May 06, 201921.0522.6820.9322.5522.55314,600
May 03, 201921.0321.6220.5421.6121.61229,900
May 02, 201919.9521.1919.7820.8920.89313,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...