TGTX - TG Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20189.009.208.609.059.051,509,600
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
Jun 28, 201812.8013.4012.6013.1513.15790,800
Jun 27, 201813.2513.4512.8012.8512.85841,000
Jun 26, 201812.7013.2712.6013.2513.25950,400
Jun 25, 201813.4013.5512.6012.7012.701,557,300
Jun 22, 201813.8513.9013.5013.7013.702,122,600
Jun 21, 201814.6514.6513.7713.8513.852,814,500
Jun 20, 201814.1014.6513.8214.6014.601,657,100
Jun 19, 201813.7014.0013.5013.9513.95893,400
Jun 18, 201813.5013.8013.4013.8013.80950,500
Jun 15, 201813.7513.9013.2013.7013.702,163,500
Jun 14, 201813.5513.8513.3013.7513.751,263,900
Jun 13, 201813.7013.7513.3013.5013.50955,000
Jun 12, 201813.6513.7513.4013.5513.55825,100
Jun 11, 201813.9014.2013.4013.6013.601,155,600
Jun 08, 201813.8514.5013.6013.7513.751,083,100
Jun 07, 201814.6014.6013.8013.9513.951,106,300
Jun 06, 201815.0015.2514.5014.5514.551,081,500
Jun 05, 201815.0015.4014.7014.9514.951,642,300
Jun 04, 201813.7516.0013.6014.9014.902,700,600
Jun 01, 201813.5013.6513.2713.4513.45850,000
May 31, 201813.4513.6313.1013.4013.40669,800
May 30, 201813.4013.8013.2713.4513.45582,300
May 29, 201813.6513.7713.1013.2513.25713,000
May 25, 201813.8014.0013.5013.6513.65514,800
May 24, 201813.7014.0513.7013.7513.75414,800
May 23, 201813.7514.2513.6513.7513.75460,600
May 22, 201813.9514.2513.8013.8513.85399,900
May 21, 201814.0514.3213.8213.9013.90663,700
May 18, 201814.1014.2514.0014.0514.05812,000
May 17, 201814.0514.2513.8014.0514.05704,700
May 16, 201813.6014.0013.4813.9513.95611,500
May 15, 201813.7513.8013.5513.7013.70445,200
May 14, 201813.2014.1013.1613.8013.801,034,300
May 11, 201812.3513.2012.3013.1013.10880,600
May 10, 201812.9513.2212.3212.5012.50852,600
May 09, 201812.5013.2512.2512.9512.95816,200
May 08, 201812.8513.3011.3512.5712.571,971,100
May 07, 201813.4013.5012.9513.4513.45887,600
May 04, 201813.5513.6013.1013.2513.251,197,200
May 03, 201814.1014.2513.3513.4513.45853,000
May 02, 201814.1514.5514.0014.1014.10679,500
May 01, 201814.4014.6814.0714.2514.25759,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...