TGTX - TG Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 20185.295.344.915.165.161,421,100
Nov 16, 20185.325.595.235.355.35987,400
Nov 15, 20185.125.475.105.375.371,274,700
Nov 14, 20185.285.375.045.175.171,172,400
Nov 13, 20185.385.585.255.285.281,164,800
Nov 12, 20185.575.615.215.365.361,321,000
Nov 09, 20185.455.655.205.545.541,808,200
Nov 08, 20185.405.405.065.235.231,443,000
Nov 07, 20184.905.454.905.415.411,209,300
Nov 06, 20185.045.054.804.964.961,356,000
Nov 05, 20185.105.154.905.095.091,553,800
Nov 02, 20185.005.144.915.075.071,195,200
Nov 01, 20184.584.964.564.934.931,584,500
Oct 31, 20184.594.744.534.554.551,215,600
Oct 30, 20184.354.634.304.514.511,029,900
Oct 29, 20184.934.964.204.364.361,457,200
Oct 26, 20184.935.014.804.864.861,122,100
Oct 25, 20184.995.094.904.974.971,488,500
Oct 24, 20185.235.304.914.994.991,747,200
Oct 23, 20185.055.404.935.235.231,267,300
Oct 22, 20185.365.364.915.115.111,669,000
Oct 19, 20185.605.685.265.375.371,198,500
Oct 18, 20185.715.785.505.585.58830,800
Oct 17, 20185.775.855.635.705.701,006,700
Oct 16, 20185.525.775.485.765.761,129,200
Oct 15, 20185.595.605.385.505.501,071,100
Oct 12, 20185.646.055.425.585.581,809,400
Oct 11, 20185.405.565.275.505.501,568,000
Oct 10, 20185.595.695.425.445.441,213,600
Oct 09, 20185.265.905.165.615.611,459,300
Oct 08, 20185.355.405.115.275.271,685,600
Oct 05, 20185.375.475.255.425.421,372,400
Oct 04, 20185.425.485.235.335.331,612,000
Oct 03, 20185.435.545.295.415.411,975,700
Oct 02, 20185.495.595.375.505.502,114,200
Oct 01, 20185.605.785.415.515.512,224,000
Sep 28, 20185.756.155.455.605.603,506,300
Sep 27, 20185.355.755.205.705.703,462,300
Sep 26, 20185.255.354.955.255.256,473,800
Sep 25, 20186.606.705.105.155.1513,070,000
Sep 24, 20189.109.308.709.259.251,523,200
Sep 21, 20189.009.158.709.009.002,801,500
Sep 20, 20189.009.208.609.059.051,510,600
Sep 19, 20189.059.258.908.958.951,283,200
Sep 18, 20189.459.498.659.059.052,327,000
Sep 17, 201811.0011.009.309.509.502,621,500
Sep 14, 201810.9511.1510.7010.7510.751,166,100
Sep 13, 201811.1011.2510.8010.9510.951,328,700
Sep 12, 201811.8511.8511.0011.0211.021,457,000
Sep 11, 201811.4011.9011.1811.9011.90797,900
Sep 10, 201811.6011.8011.1511.4011.40877,700
Sep 07, 201811.8512.0411.2511.5011.501,329,500
Sep 06, 201812.3512.4511.8511.9011.901,087,200
Sep 05, 201812.4012.5012.0512.4012.40854,500
Sep 04, 201812.7012.8512.3012.4012.40991,900
Aug 31, 201812.5512.9012.4512.7012.70928,300
Aug 30, 201812.5512.8212.4512.6012.60964,900
Aug 29, 201812.6512.7512.3012.5512.55887,200
Aug 28, 201812.5512.7012.3512.6012.60739,200
Aug 27, 201812.4012.7512.3212.5512.551,032,000
Aug 24, 201812.4012.7012.3012.5012.50638,400
Aug 23, 201812.5012.5412.1512.3012.30862,200
Aug 22, 201812.1512.5012.1012.4512.45916,000
Aug 21, 201811.6512.5011.5012.1512.151,304,000
Aug 20, 201811.8011.8011.4511.5011.501,090,100
Aug 17, 201811.3511.7511.2011.5511.551,056,400
Aug 16, 201811.5511.6011.1011.3511.351,047,100
Aug 15, 201811.7011.7511.3011.5011.50832,500
Aug 14, 201811.9011.9511.4511.8011.80806,500
Aug 13, 201811.8511.9511.6011.7011.70798,800
Aug 10, 201811.8512.3511.6011.8511.85709,500
Aug 09, 201811.4512.3511.4311.8511.85863,000
Aug 08, 201811.7012.2511.3511.5011.501,169,200
Aug 07, 201811.9512.2011.4512.1512.151,129,400
Aug 06, 201811.5011.9511.2611.9011.90818,500
Aug 03, 201811.9012.0111.5211.5511.55774,100
Aug 02, 201811.6511.9511.5011.9511.95771,100
Aug 01, 201811.6511.9511.4511.7511.751,020,300
Jul 31, 201810.9011.8010.7511.7511.751,272,200
Jul 30, 201811.1011.3010.7510.9010.90992,000
Jul 27, 201811.6511.6510.8511.0011.001,370,900
Jul 26, 201811.9511.9511.5011.5511.55862,300
Jul 25, 201811.4512.2011.4012.0512.051,093,200
Jul 24, 201812.0512.2311.4511.5011.50971,100
Jul 23, 201812.1012.3511.9012.0012.00651,600
Jul 20, 201812.0012.4511.9512.1512.15920,000
Jul 19, 201811.2512.8011.1512.2012.201,956,200
Jul 18, 201812.0512.0711.3511.4511.452,110,700
Jul 17, 201812.4012.5511.8512.0012.001,232,200
Jul 16, 201813.4013.4112.3512.4012.401,466,400
Jul 13, 201813.4513.6013.1013.4513.45660,700
Jul 12, 201813.3513.4512.9513.4013.40994,200
Jul 11, 201813.5513.7013.1513.2013.20771,800
Jul 10, 201813.9013.9813.5013.5513.55555,400
Jul 09, 201814.0514.0513.4514.0014.00840,400
Jul 06, 201813.5514.1013.5513.9513.95680,300
Jul 05, 201813.4013.8013.3113.6013.60661,700
Jul 03, 201813.5513.5513.0513.2513.25424,800
Jul 02, 201813.0513.5012.9513.4513.45500,700
Jun 29, 201813.2013.6513.1013.1513.15871,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...