TGTX - TG Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20196.606.916.566.846.84841,800
Aug 15, 20196.906.916.556.556.55913,000
Aug 14, 20197.107.206.876.916.911,056,200
Aug 13, 20197.077.417.067.197.19643,500
Aug 12, 20197.097.507.037.137.131,266,400
Aug 09, 20196.807.246.757.197.191,175,700
Aug 08, 20196.686.916.676.906.901,051,900
Aug 07, 20196.656.726.336.656.65860,300
Aug 06, 20196.616.746.246.666.661,210,200
Aug 05, 20196.956.976.446.516.511,952,600
Aug 02, 20197.267.407.027.087.08989,400
Aug 01, 20197.537.657.257.337.33967,300
Jul 31, 20197.637.987.477.497.491,056,800
Jul 30, 20197.337.647.257.637.63786,500
Jul 29, 20197.337.447.127.407.40683,400
Jul 26, 20197.087.357.077.337.33815,300
Jul 25, 20197.647.647.027.057.051,594,900
Jul 24, 20197.527.667.427.657.65687,300
Jul 23, 20197.627.767.487.567.56832,800
Jul 22, 20197.807.807.397.587.58951,800
Jul 19, 20197.977.987.747.747.74972,400
Jul 18, 20197.807.997.677.977.97979,400
Jul 17, 20197.957.957.677.807.80850,600
Jul 16, 20197.908.017.777.887.88743,100
Jul 15, 20198.018.027.727.937.93783,500
Jul 12, 20197.978.177.848.008.00939,600
Jul 11, 20198.168.167.877.967.96960,500
Jul 10, 20198.268.267.788.158.151,370,500
Jul 09, 20198.278.418.098.238.232,008,300
Jul 08, 20198.538.718.298.298.291,808,600
Jul 05, 20198.929.058.538.578.571,381,900
Jul 03, 20198.808.998.708.998.99754,500
Jul 02, 20199.069.108.438.768.761,809,600
Jul 01, 20198.859.388.378.938.933,230,500
Jun 28, 20197.928.787.778.658.655,556,500
Jun 27, 20197.158.027.157.987.982,878,000
Jun 26, 20196.917.136.816.986.981,317,600
Jun 25, 20197.007.086.826.836.83788,600
Jun 24, 20197.257.466.926.936.931,195,900
Jun 21, 20197.377.426.987.257.253,687,200
Jun 20, 20197.787.827.317.367.36990,700
Jun 19, 20197.757.767.507.687.681,374,100
Jun 18, 20197.467.877.457.777.771,213,500
Jun 17, 20197.357.667.257.467.461,894,900
Jun 14, 20197.087.326.977.267.261,071,000
Jun 13, 20196.937.126.897.127.121,053,100
Jun 12, 20197.137.206.866.906.90708,800
Jun 11, 20197.347.346.977.147.141,099,700
Jun 10, 20197.527.607.167.177.17780,000
Jun 07, 20197.047.527.017.467.461,861,600
Jun 06, 20197.087.126.827.057.051,451,800
Jun 05, 20196.837.176.677.097.092,550,800
Jun 04, 20196.606.766.396.766.761,107,100
Jun 03, 20196.266.536.266.496.491,179,600
May 31, 20196.326.546.256.276.271,152,200
May 30, 20196.926.926.446.476.471,124,600
May 29, 20196.906.956.736.906.902,202,200
May 28, 20197.247.356.946.986.981,299,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...