G1 Therapeutics Inc (G1H)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.142 | -6.31111111111 | 2.25 | 2.338 | 1.055 | 3291 | 2.09878619 | DE |
| 4 | -0.962 | -31.335504886 | 3.07 | 3.07 | 1.055 | 1523 | 2.27048238 | DE |
| 12 | -2.2019999 | -51.0904861042 | 4.3099999 | 5.55 | 1.055 | 1490 | 3.46948635 | DE |
| 26 | -0.762 | -26.5505226481 | 2.87 | 5.55 | 1.055 | 2674 | 3.14140156 | DE |
| 52 | 0.648 | 44.3835616438 | 1.46 | 5.55 | 1.0049999 | 3406 | 2.73371924 | DE |
| 156 | 0.648 | 44.3835616438 | 1.46 | 5.55 | 1.0049999 | 3406 | 2.73371924 | DE |
| 260 | 0.648 | 44.3835616438 | 1.46 | 5.55 | 1.0049999 | 3406 | 2.73371924 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 2.258 | 0.14 | 6.41 | 2.25 | 2.258 | 2.25 | 5000 |
| 1719433620 | 2.122 | 0.18 | 9.27 | 2.122 | 2.122 | 2.122 | 74 |
| 1719347160 | 1.942 | -0.06 | -2.90 | 1.942 | 1.942 | 1.942 | 200 |
| 1719260820 | 2 | -0.34 | -14.46 | 2.25 | 2.25 | 1.055 | 10180 |
| 1719001620 | 2.338 | -0.01 | -0.51 | 2.25 | 2.338 | 2.25 | 1000 |
| 1718915160 | 2.35 | -0.22 | -8.49 | 2.3239999 | 2.42 | 2.3239999 | 1270 |
| 1718828760 | 2.568 | 0 | 0.00 | 2.568 | 2.568 | 2.568 | 0 |
| 1718742360 | 2.568 | 0.09 | 3.63 | 2.568 | 2.568 | 2.568 | 100 |
| 1718656020 | 2.478 | -0.19 | -7.12 | 2.478 | 2.478 | 2.478 | 330 |
| 1718396820 | 2.668 | 0.06 | 2.46 | 2.668 | 2.668 | 2.668 | 200 |
| 1718310420 | 2.604 | -0.1 | -3.56 | 2.604 | 2.604 | 2.604 | 800 |
| 1718224020 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1718137620 | 2.7 | -0.18 | -6.18 | 2.7 | 2.7 | 2.7 | 600 |
| 1718051220 | 2.878 | 0.2 | 7.47 | 2.878 | 2.878 | 2.878 | 150 |
| 1717792020 | 2.678 | 0 | 0.00 | 2.678 | 2.678 | 2.678 | 0 |
| 1717705620 | 2.678 | -0.36 | -11.79 | 2.8 | 2.8 | 2.678 | 600 |
| 1717619220 | 3.036 | 0.18 | 6.15 | 2.902 | 3.036 | 2.902 | 575 |
| 1717532820 | 2.86 | -0.21 | -6.84 | 3.046 | 3.046 | 2.86 | 912 |
| 1717446420 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1717187220 | 3.07 | -0.03 | -0.97 | 3.07 | 3.07 | 3.07 | 1000 |
| 1717100820 | 3.1 | 0.02 | 0.58 | 3.116 | 3.116 | 3.1 | 400 |
| 1717014420 | 3.082 | 0.16 | 5.33 | 3.296 | 3.296 | 3.082 | 904 |
| 1716928020 | 2.926 | -0.97 | -24.97 | 3.15 | 3.15 | 2.91 | 2149 |
| 1716841620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1716582420 | 3.9 | 0.04 | 1.09 | 3.9 | 3.9 | 3.9 | 400 |
| 1716496020 | 3.858 | -0.24 | -5.90 | 4.0519999 | 4.0519999 | 3.858 | 5100 |
| 1716409620 | 4.0999999 | -0.05 | -1.20 | 4.252 | 4.252 | 4.0999999 | 5400 |
| 1716323160 | 4.15 | -0.07 | -1.61 | 4.298 | 4.298 | 4.15 | 395 |
| 1716236820 | 4.218 | 0 | 0.00 | 4.218 | 4.218 | 4.218 | 0 |
| 1715977620 | 4.218 | -0.14 | -3.17 | 4.266 | 4.266 | 4.218 | 800 |
| 1715891220 | 4.356 | -0.06 | -1.45 | 4.356 | 4.356 | 4.356 | 400 |
| 1715804820 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1715718420 | 4.42 | -0.04 | -0.94 | 4.32 | 4.42 | 4.32 | 500 |
| 1715631960 | 4.462 | -0.04 | -0.84 | 4.462 | 4.462 | 4.462 | 250 |
| 1715372820 | 4.5 | -0.37 | -7.52 | 4.642 | 4.642 | 4.5 | 1150 |
| 1715286420 | 4.8659999 | 0.71 | 16.97 | 4.12 | 5.55 | 4.12 | 6985 |
| 1715199960 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1715113560 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1715027160 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1714767960 | 4.16 | 0 | 0.00 | 4.16 | 4.16 | 4.16 | 0 |
| 1714681560 | 4.16 | 0.65 | 18.38 | 4.16 | 4.16 | 4.16 | 1000 |
| 1714508820 | 3.514 | -0.02 | -0.45 | 3.514 | 3.514 | 3.514 | 700 |
| 1714422420 | 3.53 | 0.05 | 1.38 | 3.53 | 3.53 | 3.53 | 290 |
| 1714163220 | 3.482 | 0 | 0.00 | 3.482 | 3.482 | 3.482 | 0 |
| 1714076820 | 3.482 | -0.23 | -6.15 | 3.482 | 3.482 | 3.482 | 1000 |
| 1713990420 | 3.71 | -0.32 | -7.89 | 3.71 | 3.71 | 3.71 | 1659 |
| 1713903960 | 4.0279999 | 0.23 | 6.11 | 3.918 | 4.0279999 | 3.918 | 850 |
| 1713817560 | 3.796 | 0.02 | 0.53 | 3.796 | 3.796 | 3.796 | 180 |
| 1713558420 | 3.776 | 0 | 0.00 | 3.776 | 3.776 | 3.776 | 0 |
| 1713472020 | 3.776 | 0 | 0.00 | 3.776 | 3.776 | 3.776 | 0 |
| 1713385620 | 3.776 | 0 | 0.00 | 3.776 | 3.776 | 3.776 | 0 |
| 1713299220 | 3.776 | -0.52 | -12.19 | 3.776 | 3.776 | 3.776 | 300 |
| 1713212820 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1712953620 | 4.3 | 0.05 | 1.08 | 4.3 | 4.3 | 4.3 | 650 |
| 1712867220 | 4.2539999 | -0.05 | -1.07 | 4.2539999 | 4.2539999 | 4.2539999 | 200 |
| 1712780760 | 4.3 | -0.18 | -4.02 | 4.3 | 4.3 | 4.3 | 2569 |
| 1712694360 | 4.48 | 0.18 | 4.19 | 4.502 | 4.502 | 4.48 | 1022 |
| 1712607960 | 4.3 | -0.01 | -0.23 | 4.0999999 | 4.3 | 4.05 | 4000 |
| 1712348820 | 4.3099999 | 0.09 | 2.23 | 4.3099999 | 4.3099999 | 4.3099999 | 980 |
| 1712262360 | 4.216 | 0.04 | 1.01 | 4.216 | 4.216 | 4.216 | 100 |
| 1712175960 | 4.174 | 0 | 0.00 | 4.174 | 4.174 | 4.174 | 0 |
| 1712089560 | 4.174 | 0.17 | 4.35 | 4.22 | 4.22 | 4.174 | 950 |
| 1711661160 | 4 | 0.03 | 0.76 | 4.07 | 4.24 | 4 | 4422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
