GTHX - G1 Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201927.5829.2727.1428.7528.75470,047
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
May 01, 201921.3121.3120.0020.4920.49524,000
Apr 30, 201923.0023.0020.3221.4021.401,468,100
Apr 29, 201918.7719.2418.2818.5618.56355,700
Apr 26, 201918.2518.6517.7518.6018.60160,100
Apr 25, 201918.9219.0718.2118.2418.24193,200
Apr 24, 201919.4919.5018.6318.9318.93555,100
Apr 23, 201918.4519.5918.2619.4919.49271,700
Apr 22, 201917.7218.8017.5018.5218.52230,200
Apr 18, 201917.6917.9816.9717.8117.81318,800
Apr 17, 201917.9817.9917.2817.7117.71478,100
Apr 16, 201917.5418.0817.5217.8517.85210,400
Apr 15, 201918.0118.3917.1517.5117.51448,100
Apr 12, 201917.7418.2117.3117.9817.98511,900
Apr 11, 201917.2217.8816.7917.5017.50377,600
Apr 10, 201917.2417.3316.5717.2217.22158,000
Apr 09, 201917.4517.8017.0517.2417.24212,200
Apr 08, 201917.5817.6816.7917.4917.49203,000
Apr 05, 201917.2117.7517.1117.6217.62166,200
Apr 04, 201917.0517.9216.9817.1417.14195,000
Apr 03, 201917.0517.4816.7317.0517.05272,100
Apr 02, 201916.0817.0315.8916.9116.91173,100
Apr 01, 201916.9016.9015.7916.0316.03254,400
Mar 29, 201916.5016.7015.9316.6016.60326,100
Mar 28, 201915.0916.8915.0716.3916.39684,700
Mar 27, 201914.5815.5414.1215.1015.10349,000
Mar 26, 201915.0915.3214.2914.5914.59233,000
Mar 25, 201914.3015.0013.8714.8614.86216,800
Mar 22, 201915.0115.3414.3914.4014.40469,900
Mar 21, 201915.1015.7514.7715.0815.08327,000
Mar 20, 201916.2016.4115.0415.1215.12310,700
Mar 19, 201916.1116.3015.5916.0716.07453,700
Mar 18, 201915.7016.6515.7016.0216.02317,700
Mar 15, 201916.0416.2815.5915.7015.70552,300
Mar 14, 201916.5316.6615.5115.9915.99415,700
Mar 13, 201916.5916.8916.0516.5316.53401,200
Mar 12, 201917.0717.4916.5516.7016.70221,400
Mar 11, 201917.5217.7816.7316.9316.93276,900
Mar 08, 201917.0517.5116.5717.4617.46213,100
Mar 07, 201917.4117.5415.9117.0517.05408,500
Mar 06, 201920.5320.5317.3117.3117.31336,000
Mar 05, 201921.4421.6120.5220.7120.71239,100
Mar 04, 201919.8521.6019.7021.4521.45520,700
Mar 01, 201918.1019.8017.6119.5419.54476,200
Feb 28, 201919.1019.6818.0118.4618.46273,600
Feb 27, 201919.3019.8418.6719.1419.14174,300
Feb 26, 201920.0720.4919.3119.3119.31189,600
Feb 25, 201920.5421.2619.9120.1920.19187,200
Feb 22, 201920.1620.4519.7120.3320.33141,500
Feb 21, 201920.1520.5819.6119.9919.99182,900
Feb 20, 201920.5721.0020.0820.2220.22151,500
Feb 19, 201921.0021.1820.5120.5820.58200,600
Feb 15, 201920.9821.5220.5020.9920.99195,700
Feb 14, 201921.0121.4220.7520.9620.96134,700
Feb 13, 201921.4921.6220.6821.0821.08147,000
Feb 12, 201921.3621.6120.9621.3821.38271,700
Feb 11, 201921.5822.1020.7821.1621.16252,400
Feb 08, 201920.8821.4320.4421.3421.34230,400
Feb 07, 201921.0921.2620.2120.9320.93266,700
Feb 06, 201920.3520.9920.1820.7020.70198,700
Feb 05, 201920.4821.1019.6720.2920.29155,900
Feb 04, 201919.9920.4619.7620.4220.42136,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...