GTHX - G1 Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201920.7322.9620.7322.9022.90766,671
Dec 05, 201921.1221.2720.0520.5420.54374,200
Dec 04, 201921.0921.5920.8020.9520.95290,200
Dec 03, 201920.5921.4720.5720.9320.93380,600
Dec 02, 201921.5521.5920.4320.8620.86486,300
Nov 29, 201921.3322.4821.2721.6021.60192,200
Nov 27, 201922.8122.9221.3121.6021.60237,300
Nov 26, 201923.7423.7422.6022.6622.66200,400
Nov 25, 201923.9223.9223.0623.3723.37264,300
Nov 22, 201922.7023.8322.1923.6423.64192,000
Nov 21, 201923.3623.5922.3122.5922.59181,900
Nov 20, 201922.6724.4222.3623.5223.52576,100
Nov 19, 201922.6023.0019.1622.7222.72592,500
Nov 18, 201922.9823.1322.1522.3922.39137,200
Nov 15, 201922.4823.0122.3122.9522.95181,300
Nov 14, 201922.3822.8121.7622.2322.23121,200
Nov 13, 201922.9423.0022.3622.4822.48119,100
Nov 12, 201922.9423.4722.5122.9822.98187,500
Nov 11, 201923.3323.8222.9223.0023.00206,500
Nov 08, 201923.3524.7723.2123.6823.68223,300
Nov 07, 201923.0724.2022.7323.4823.48228,500
Nov 06, 201922.3223.5920.5022.8622.86459,900
Nov 05, 201922.3622.8821.9722.3822.38193,000
Nov 04, 201923.1323.1922.1822.2722.27190,100
Nov 01, 201921.4222.6921.2622.6622.66207,000
Oct 31, 201922.2022.6921.0221.2221.22198,900
Oct 30, 201921.7522.4321.5022.3022.30301,100
Oct 29, 201922.0222.1520.9721.6921.69359,300
Oct 28, 201921.8522.3321.5721.9021.90335,300
Oct 25, 201921.7722.1721.2221.7021.70292,400
Oct 24, 201921.1522.1220.5221.8221.82347,800
Oct 23, 201920.6821.8420.5321.1621.16278,100
Oct 22, 201921.2221.6320.7220.7420.74194,700
Oct 21, 201921.5721.5720.4521.0521.05360,900
Oct 18, 201921.7822.1320.7321.4621.46371,100
Oct 17, 201921.4722.3021.3421.9221.92310,500
Oct 16, 201920.7521.9820.7521.4421.44330,500
Oct 15, 201920.9521.2520.2520.7920.79453,500
Oct 14, 201921.0821.8320.5820.9120.91433,900
Oct 11, 201922.0022.4920.9021.0621.06564,600
Oct 10, 201921.8722.1020.6822.0522.05334,700
Oct 09, 201921.8222.7921.5221.8421.84348,600
Oct 08, 201923.1123.9221.4321.6221.62540,400
Oct 07, 201923.4024.1022.8923.4523.45335,600
Oct 04, 201923.3823.5922.0923.3423.34469,200
Oct 03, 201922.5624.2122.0623.0623.06648,900
Oct 02, 201922.9324.4922.0122.7422.74773,200
Oct 01, 201923.1824.4921.6823.0423.041,113,600
Sep 30, 201928.2529.0422.6522.7822.783,530,900
Sep 27, 201933.9635.7432.9633.9733.97311,000
Sep 26, 201934.2434.2433.0333.6633.66293,300
Sep 25, 201932.9534.5032.3333.7333.73285,500
Sep 24, 201934.7035.3031.8632.5232.52486,700
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, 201923.5525.3923.5025.3025.30317,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...