U.S. Markets closed

G1 Therapeutics, Inc. (GTHX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.46-0.97 (-4.99%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 202019.4319.7518.3718.4618.461,453,300
Dec 03, 202019.9519.9718.2419.4319.432,015,300
Dec 02, 202018.2319.9418.0719.8719.872,086,300
Dec 01, 202020.0520.2617.1118.6018.603,900,300
Nov 30, 202016.3318.6516.3118.2618.265,453,300
Nov 27, 202014.0014.5013.7114.3014.30750,500
Nov 25, 202013.5813.8213.3313.6513.651,193,000
Nov 24, 202012.6913.6912.6513.6013.601,902,100
Nov 23, 202012.7212.7312.3512.5912.591,770,900
Nov 20, 202012.4212.9512.0712.6112.611,428,600
Nov 19, 202012.4912.5112.0512.1212.121,078,800
Nov 18, 202013.7414.2612.2712.3012.302,288,900
Nov 17, 202013.1414.0513.1413.7813.781,665,800
Nov 16, 202013.3513.8512.9113.1913.191,143,600
Nov 13, 202012.8113.0012.5112.7812.78968,700
Nov 12, 202012.4812.9012.4012.6812.68730,200
Nov 11, 202012.9813.2712.5312.5912.59642,700
Nov 10, 202012.9913.4612.5012.9212.921,059,000
Nov 09, 202012.7513.2812.5312.7212.721,022,600
Nov 06, 202012.0212.2211.4312.0612.06782,000
Nov 05, 202012.2312.4111.7712.0812.081,105,400
Nov 04, 202011.5812.2511.5811.9011.901,405,800
Nov 03, 202011.3711.7611.3211.5911.592,422,300
Nov 02, 202011.1311.3610.8911.2111.21606,000
Oct 30, 202011.1411.3610.8110.9910.99655,300
Oct 29, 202011.1211.3310.8811.1911.19730,900
Oct 28, 202011.5011.6511.1411.1811.18938,900
Oct 27, 202011.6612.0811.3911.7111.71673,900
Oct 26, 202012.5312.5911.6411.7111.711,037,700
Oct 23, 202012.8012.9812.5012.6612.66303,500
Oct 22, 202012.4512.8512.3412.8012.80630,100
Oct 21, 202012.4312.8312.3212.4412.44527,000
Oct 20, 202013.2713.4712.4712.5512.55707,000
Oct 19, 202013.7913.8213.0413.1313.13703,200
Oct 16, 202013.3013.8713.3013.5613.56493,900
Oct 15, 202013.2013.3112.9913.2813.28600,400
Oct 14, 202013.3313.5513.0513.4013.40722,300
Oct 13, 202012.7613.4012.6013.3513.35961,900
Oct 12, 202012.9913.0912.2912.9512.95808,000
Oct 09, 202013.1213.2312.5612.7712.77552,700
Oct 08, 202013.0613.3612.7613.0413.04769,600
Oct 07, 202012.4612.9212.4412.7012.70998,800
Oct 06, 202012.5112.7912.2712.3712.37825,300
Oct 05, 202012.2812.7611.8612.4312.43987,700
Oct 02, 202011.4412.0511.3311.7011.70688,400
Oct 01, 202011.5511.9111.4011.6711.67998,200
Sep 30, 202011.9612.2011.4411.5511.55826,700
Sep 29, 202012.1412.4011.8311.9211.92606,700
Sep 28, 202012.3112.7012.1312.2312.23695,100
Sep 25, 202012.2212.4511.8212.0912.09843,000
Sep 24, 202012.4012.4111.8312.3212.32956,300
Sep 23, 202013.6513.8712.4112.4612.461,274,500
Sep 22, 202014.4014.5113.5213.5813.58853,700
Sep 21, 202015.1515.2614.1714.2814.281,117,300
Sep 18, 202015.7715.8714.9615.2315.232,057,800
Sep 17, 202015.7515.9115.5215.6415.64511,000
Sep 16, 202015.8016.4815.7215.9315.93472,200
Sep 15, 202016.5916.8515.5515.6615.66970,000
Sep 14, 202016.0317.3016.0016.5316.531,013,600
Sep 11, 202015.7616.0215.4215.6215.62412,700
Sep 10, 202016.6016.7315.5515.6715.67460,000
Sep 09, 202015.7316.9015.7316.6916.69488,900
Sep 08, 202014.7615.7214.4615.3815.38485,000
Sep 04, 202015.7415.8714.5215.0015.00719,400
Sep 03, 202015.9416.4915.5415.7515.75565,900
Sep 02, 202015.0316.0414.9015.9915.99804,600
Sep 01, 202015.4115.7514.9815.0515.05501,600
Aug 31, 202015.6715.7915.0615.3515.351,175,500
Aug 28, 202015.0815.4014.8915.2515.25287,200
Aug 27, 202015.4715.5314.8315.1615.16424,900
Aug 26, 202015.6215.7715.2915.5115.51364,100
Aug 25, 202015.4715.6615.1215.6215.62377,300
Aug 24, 202015.4215.7215.1015.5415.54541,600
Aug 21, 202016.1516.3515.3315.3815.38464,900
Aug 20, 202015.7316.3215.5016.2816.28702,500
Aug 19, 202015.8015.9615.6015.8515.85595,100
Aug 18, 202017.0417.0415.6915.8015.80876,300
Aug 17, 202016.1616.9316.0116.7116.711,088,500
Aug 14, 202016.4016.4615.5915.8415.84754,600
Aug 13, 202016.1016.7116.0516.3016.30718,000
Aug 12, 202015.6916.3115.5316.1416.14741,800
Aug 11, 202015.5016.1215.0215.7715.77990,100
Aug 10, 202015.7316.3415.1715.2415.24734,100
Aug 07, 202016.4216.8115.2915.6515.651,347,500
Aug 06, 202016.6117.3515.7016.4116.41894,200
Aug 05, 202015.5015.8315.0415.5715.57752,900
Aug 04, 202015.7015.7214.9115.3915.39695,400
Aug 03, 202015.0015.4714.5015.3415.34516,100
Jul 31, 202015.8115.9914.4614.6714.67632,000
Jul 30, 202016.0016.3415.5515.8215.82557,100
Jul 29, 202016.7917.0616.0416.1816.18469,200
Jul 28, 202017.7818.0016.6016.6416.64519,100
Jul 27, 202017.5118.0017.2517.9917.99255,000
Jul 24, 202018.1118.2017.2717.5417.54442,000
Jul 23, 202018.7318.9018.0018.2718.27507,500
Jul 22, 202018.0818.5617.5518.1518.15464,800
Jul 21, 202019.2419.2418.1318.2618.26463,300
Jul 20, 202019.1419.5218.7919.0519.05371,100
Jul 17, 202019.4219.7218.9219.0919.09476,800
Jul 16, 202020.1820.3019.2419.3919.39411,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...