G1 Therapeutics Inc (NQ: GTHX )

20.83 USD +0.16 (+0.77%)
Official Closing Price Updated: 5:48 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 20.60 21.45 20.46 20.83 837,100 +0.16(+0.77%)
Jan 14, 2021 19.73 20.88 19.53 20.67 1,214,413 +1.15(+5.89%)
Jan 13, 2021 20.01 20.25 19.26 19.52 1,059,304 -0.44(-2.20%)
Jan 12, 2021 19.16 20.17 19.01 19.96 1,105,012 +1.18(+6.28%)
Jan 11, 2021 17.61 19.37 17.50 18.78 1,207,714 +1.19(+6.77%)
Jan 08, 2021 17.75 18.00 17.27 17.59 1,287,600 -0.04(-0.23%)
Jan 07, 2021 17.57 17.92 17.42 17.63 1,306,930 +0.05(+0.28%)
Jan 06, 2021 17.90 18.10 17.32 17.58 1,658,689 -0.20(-1.12%)
Jan 05, 2021 18.02 18.23 17.62 17.78 927,396 -0.29(-1.60%)
Jan 04, 2021 18.35 18.51 17.70 18.07 794,546 +0.08(+0.44%)
Dec 31, 2020 17.99 17.99 17.99 433,738 -0.47(-2.55%)
Dec 30, 2020 18.24 18.88 18.17 18.46 433,738 +0.29(+1.60%)
Dec 29, 2020 18.77 18.87 17.97 18.17 1,143,492 -0.63(-3.35%)
Dec 28, 2020 19.65 19.87 18.71 18.80 1,109,680 -0.80(-4.08%)
Dec 24, 2020 20.08 20.12 19.51 19.60 363,200 -0.48(-2.39%)
Dec 23, 2020 20.42 20.49 19.66 20.08 902,786 -0.32(-1.57%)
Dec 22, 2020 19.81 20.45 19.46 20.40 1,090,134 +0.65(+3.29%)
Dec 21, 2020 19.25 20.05 19.03 19.75 1,194,666 +0.23(+1.18%)
Dec 18, 2020 20.16 20.53 19.44 19.52 1,640,500 -0.82(-4.03%)
Dec 17, 2020 20.25 20.50 19.75 20.34 1,219,748 +0.22(+1.09%)
Dec 16, 2020 19.42 20.39 18.92 20.12 1,520,566 +0.82(+4.25%)
Dec 15, 2020 19.60 19.85 18.81 19.30 1,131,054 -0.30(-1.51%)
Dec 14, 2020 18.97 19.93 18.97 19.59 1,238,109 +0.61(+3.24%)
Dec 11, 2020 19.22 19.48 18.70 18.98 1,127,800 -0.31(-1.61%)
Dec 10, 2020 19.59 20.31 19.00 19.29 1,429,143 +0.50(+2.66%)
Dec 09, 2020 20.35 21.06 18.43 18.79 2,039,301 -1.52(-7.48%)
Dec 08, 2020 17.80 20.45 17.80 20.31 2,359,840 +2.43(+13.59%)
Dec 07, 2020 18.74 19.00 17.65 17.88 1,773,698 -0.58(-3.14%)
Dec 04, 2020 19.43 19.75 18.37 18.46 1,455,200 -0.97(-4.99%)
Dec 03, 2020 19.95 19.97 18.24 19.43 2,011,888 -0.44(-2.21%)
Dec 02, 2020 18.23 19.94 18.07 19.87 2,085,446 +1.27(+6.83%)
Dec 01, 2020 20.05 20.26 17.11 18.60 3,893,392 +0.34(+1.86%)
Nov 30, 2020 16.33 18.65 16.31 18.26 5,440,538 +3.96(+27.69%)
Nov 27, 2020 14.00 14.50 13.71 14.30 750,500 +0.65(+4.76%)
Nov 25, 2020 13.58 13.82 13.33 13.65 1,193,000 +0.05(+0.37%)
Nov 24, 2020 12.69 13.69 12.65 13.60 1,901,849 +1.01(+8.02%)
Nov 23, 2020 12.72 12.73 12.35 12.59 1,770,912 -0.02(-0.16%)
Nov 20, 2020 12.42 12.96 12.07 12.61 1,430,400 +0.49(+4.04%)
Nov 19, 2020 12.49 12.51 12.05 12.12 1,056,242 -0.18(-1.46%)
Nov 18, 2020 13.74 14.26 12.27 12.30 2,287,458 -1.48(-10.74%)
Nov 17, 2020 13.14 14.05 13.14 13.78 1,663,642 +0.59(+4.47%)
Nov 16, 2020 13.35 13.85 12.91 13.19 1,143,158 +0.41(+3.21%)
Nov 13, 2020 12.81 13.00 12.51 12.78 970,400 +0.10(+0.79%)
Nov 12, 2020 12.48 12.90 12.40 12.68 730,230 +0.09(+0.71%)
Nov 11, 2020 12.98 13.28 12.53 12.59 642,650 -0.33(-2.55%)
Nov 10, 2020 12.99 13.46 12.50 12.92 1,059,053 +0.20(+1.57%)
Nov 09, 2020 12.75 13.28 12.53 12.72 1,016,274 +0.66(+5.47%)
Nov 06, 2020 12.02 12.22 11.43 12.06 781,900 -0.02(-0.17%)
Nov 05, 2020 12.23 12.41 11.77 12.08 1,105,387 +0.18(+1.51%)
Nov 04, 2020 11.58 12.25 11.58 11.90 1,401,713 +0.31(+2.67%)
Nov 03, 2020 11.37 11.76 11.32 11.59 2,422,359 +0.38(+3.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.