TGTX - TG Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20197.007.517.007.207.202,506,900
May 23, 20196.777.206.627.127.122,287,800
May 22, 20196.987.066.756.906.901,389,700
May 21, 20196.797.016.747.007.001,591,300
May 20, 20196.826.916.706.756.751,009,400
May 17, 20197.017.076.766.926.921,114,800
May 16, 20197.057.227.027.107.101,446,300
May 15, 20196.707.056.487.027.021,120,700
May 14, 20196.956.976.686.826.822,046,600
May 13, 20197.487.486.766.856.852,251,700
May 10, 20197.908.047.567.567.561,978,100
May 09, 20198.118.177.848.118.111,101,100
May 08, 20197.968.237.908.188.181,762,400
May 07, 20198.408.517.867.977.971,206,200
May 06, 20197.958.477.938.458.451,411,200
May 03, 20197.898.157.848.148.141,332,400
May 02, 20197.807.977.647.847.84902,700
May 01, 20197.988.077.787.797.791,213,800
Apr 30, 20197.987.987.707.957.951,510,400
Apr 29, 20198.018.067.927.947.941,292,300
Apr 26, 20198.098.157.948.008.001,155,800
Apr 25, 20198.038.197.878.098.091,279,100
Apr 24, 20198.138.307.908.038.031,360,900
Apr 23, 20197.968.237.778.158.151,750,100
Apr 22, 20197.757.997.707.957.951,307,800
Apr 18, 20198.208.207.507.837.832,003,100
Apr 17, 20198.058.567.778.148.143,027,400
Apr 16, 20197.908.097.798.008.001,359,600
Apr 15, 20198.158.247.587.917.911,692,600
Apr 12, 20198.178.418.028.098.091,452,200
Apr 11, 20198.428.488.048.108.101,124,600
Apr 10, 20198.098.438.058.418.411,397,200
Apr 09, 20198.408.407.928.008.002,384,700
Apr 08, 20198.418.538.148.388.381,463,300
Apr 05, 20198.508.588.338.478.471,420,200
Apr 04, 20198.338.528.058.488.481,898,700
Apr 03, 20198.328.658.238.328.322,186,800
Apr 02, 20198.188.307.858.278.272,566,200
Apr 01, 20198.479.308.068.098.098,691,100
Mar 29, 20197.558.857.558.048.046,624,900
Mar 28, 20197.247.577.157.467.461,553,700
Mar 27, 20197.347.387.047.227.221,233,100
Mar 26, 20197.107.357.047.347.341,532,000
Mar 25, 20196.867.116.817.047.041,512,400
Mar 22, 20197.377.456.826.836.832,009,300
Mar 21, 20197.407.617.307.397.392,162,600
Mar 20, 20197.447.797.367.457.452,347,000
Mar 19, 20197.547.577.067.427.422,793,000
Mar 18, 20196.887.476.767.417.412,167,500
Mar 15, 20196.987.076.666.906.905,208,200
Mar 14, 20196.817.086.786.956.952,428,900
Mar 13, 20196.866.986.626.806.802,251,800
Mar 12, 20196.827.016.676.866.862,666,800
Mar 11, 20196.456.786.256.766.763,217,900
Mar 08, 20196.126.596.116.386.383,088,600
Mar 07, 20196.256.426.046.086.082,111,900
Mar 06, 20196.526.666.226.256.252,859,300
Mar 05, 20196.766.956.486.516.513,154,700
Mar 04, 20197.237.546.526.836.834,800,200
Mar 01, 20196.687.246.647.217.219,627,500
Feb 28, 20195.906.925.906.806.8012,591,100
Feb 27, 20194.935.254.835.195.191,682,900
Feb 26, 20195.005.054.854.964.961,041,300
Feb 25, 20194.824.964.794.964.961,461,500
Feb 22, 20194.684.774.594.774.771,110,300
Feb 21, 20194.774.794.584.654.651,084,300
Feb 20, 20194.814.844.644.804.80870,100
Feb 19, 20194.794.894.724.804.801,111,400
Feb 15, 20194.714.824.664.764.761,234,500
Feb 14, 20194.594.744.574.704.701,427,100
Feb 13, 20194.544.714.464.604.601,994,600
Feb 12, 20194.564.664.444.534.531,580,800
Feb 11, 20194.224.534.184.524.521,772,200
Feb 08, 20194.054.254.054.224.221,307,800
Feb 07, 20194.144.194.014.084.081,612,400
Feb 06, 20194.084.173.984.144.141,621,100
Feb 05, 20194.034.163.874.044.041,616,600
Feb 04, 20194.034.063.914.024.021,331,700
Feb 01, 20194.104.103.914.024.021,323,200
Jan 31, 20194.344.344.004.104.101,675,500
Jan 30, 20194.364.364.144.334.331,654,500
Jan 29, 20194.104.213.964.174.171,726,500
Jan 28, 20194.404.414.084.094.091,196,500
Jan 25, 20194.204.454.194.434.431,700,500
Jan 24, 20194.124.214.024.194.191,612,000
Jan 23, 20194.394.464.004.114.111,928,300
Jan 22, 20194.915.004.304.364.362,324,000
Jan 18, 20194.424.604.394.524.521,320,900
Jan 17, 20194.604.694.384.424.42878,900
Jan 16, 20194.644.784.554.624.62645,900
Jan 15, 20194.594.674.554.624.62746,600
Jan 14, 20194.834.924.574.584.581,568,400
Jan 11, 20194.895.034.824.834.831,269,400
Jan 10, 20194.885.004.754.924.92917,800
Jan 09, 20194.824.984.804.924.921,019,500
Jan 08, 20194.904.984.694.814.811,116,800
Jan 07, 20194.665.024.654.844.842,162,600
Jan 04, 20194.264.614.244.614.611,071,100
Jan 03, 20194.334.474.184.214.211,115,600
Jan 02, 20194.044.313.994.314.311,618,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...