G1 Therapeutics Inc (GTHX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 7.43801652893 | 2.42 | 2.73 | 2.24 | 773161 | 2.49216689 | CS |
| 4 | -0.37 | -12.4579124579 | 2.97 | 3.065 | 1.442 | 1508574 | 2.36436969 | CS |
| 12 | -2.01 | -43.600867679 | 4.61 | 6.14 | 1.442 | 1586303 | 3.87331988 | CS |
| 26 | -0.35 | -11.8644067797 | 2.95 | 6.14 | 1.442 | 1483923 | 3.6851753 | CS |
| 52 | 0.19 | 7.88381742739 | 2.41 | 6.14 | 1.08 | 1255387 | 3.11813799 | CS |
| 156 | -16.76 | -86.5702479339 | 19.36 | 20.82 | 1.08 | 1096240 | 6.53488 | CS |
| 260 | -25.12 | -90.6204906205 | 27.72 | 41.8 | 1.08 | 956056 | 11.0550601 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 2.57 | 0.06 | 2.39 | 2.5299999 | 2.73 | 2.5 | 852763 |
| 1720218900 | 2.5099999 | -0.06 | -2.33 | 2.54 | 2.585 | 2.46 | 743439 |
| 1720040640 | 2.57 | 0.12 | 4.90 | 2.45 | 2.61 | 2.435 | 510045 |
| 1719959700 | 2.45 | -0.02 | -0.81 | 2.48 | 2.52 | 2.335 | 609390 |
| 1719873300 | 2.47 | 0.19 | 8.33 | 2.42 | 2.49 | 2.24 | 1229768 |
| 1719614100 | 2.2799999 | 0.03 | 1.33 | 2.27 | 2.4 | 2.17 | 7483393 |
| 1719527700 | 2.25 | 0 | 0.00 | 2.2599999 | 2.56 | 2.23 | 1206749 |
| 1719441300 | 2.25 | 0.05 | 2.27 | 2.13 | 2.285 | 2.12 | 1145306 |
| 1719354900 | 2.2 | -0.02 | -0.90 | 2.11 | 2.37 | 2.0299999 | 2207499 |
| 1719268500 | 2.22 | -0.26 | -10.48 | 1.46 | 2.35 | 1.442 | 6735296 |
| 1719009300 | 2.48 | -0.05 | -1.98 | 2.52 | 2.58 | 2.37025 | 687518 |
| 1718922900 | 2.5299999 | -0.03 | -1.17 | 2.56 | 2.69 | 2.47 | 812071 |
| 1718750100 | 2.56 | -0.11 | -4.12 | 2.69 | 2.69 | 2.54 | 636391 |
| 1718663700 | 2.67 | -0.11 | -3.96 | 2.8 | 2.84 | 2.65 | 603197 |
| 1718404500 | 2.7799999 | -0.21 | -7.02 | 2.98 | 3.0117 | 2.745 | 639716 |
| 1718318100 | 2.99 | 0.11 | 3.82 | 2.91 | 3.06 | 2.88 | 409434 |
| 1718231700 | 2.88 | 0.01 | 0.35 | 2.94 | 3.02 | 2.83 | 459518 |
| 1718145300 | 2.87 | -0.06 | -2.05 | 2.87 | 2.99 | 2.85 | 454042 |
| 1718058900 | 2.93 | -0.08 | -2.66 | 2.97 | 3.065 | 2.865 | 581564 |
| 1717799700 | 3.0099999 | 0.04 | 1.35 | 2.95 | 3.07 | 2.87 | 736326 |
| 1717713300 | 2.97 | -0.24 | -7.48 | 3.2599999 | 3.2599999 | 2.94 | 1450129 |
| 1717626900 | 3.21 | 0.02 | 0.63 | 3.21 | 3.27 | 3.14 | 737123 |
| 1717540500 | 3.19 | -0.04 | -1.24 | 3.21 | 3.25 | 3.13 | 513652 |
| 1717454100 | 3.23 | -0.07 | -2.12 | 3.35 | 3.4386 | 3.17 | 742094 |
| 1717194900 | 3.3 | -0.01 | -0.30 | 3.33 | 3.47 | 3.25 | 677036 |
| 1717108500 | 3.31 | -0.03 | -0.90 | 3.31 | 3.445 | 3.24 | 846606 |
| 1717022100 | 3.34 | -0.06 | -1.76 | 3.35 | 3.38 | 3.22 | 1020111 |
| 1716935700 | 3.4 | -0.69 | -16.87 | 4.08 | 4.21 | 3.07 | 2657818 |
| 1716590100 | 4.09 | -0.13 | -3.08 | 4.29 | 4.3426 | 4.0599999 | 710392 |
| 1716503700 | 4.22 | -0.09 | -2.09 | 4.33 | 4.33 | 4.1405 | 493926 |
| 1716417300 | 4.3099999 | -0.22 | -4.86 | 4.6 | 4.76 | 4.28 | 997560 |
| 1716330900 | 4.53 | -0.02 | -0.44 | 4.54 | 4.74 | 4.5069 | 799539 |
| 1716244500 | 4.55 | 0.02 | 0.44 | 4.57 | 4.715 | 4.41 | 502403 |
| 1715985300 | 4.53 | -0.15 | -3.21 | 4.68 | 4.69 | 4.495 | 590215 |
| 1715898900 | 4.68 | -0.01 | -0.21 | 4.61 | 4.76 | 4.55 | 979537 |
| 1715812500 | 4.69 | 0.04 | 0.86 | 4.78 | 4.92 | 4.66 | 482118 |
| 1715726100 | 4.65 | 0.03 | 0.65 | 4.71 | 4.845 | 4.64 | 648568 |
| 1715639700 | 4.62 | -0.15 | -3.14 | 4.8099999 | 5 | 4.61 | 1547818 |
| 1715380500 | 4.7699999 | -0.21 | -4.22 | 4.99 | 5.2 | 4.7403 | 1393568 |
| 1715294100 | 4.98 | 0.69 | 16.08 | 4.28 | 6.14 | 4.28 | 34332619 |
| 1715207700 | 4.29 | 0.04 | 0.94 | 4.2 | 4.36 | 4.13 | 559149 |
| 1715121300 | 4.25 | -0.02 | -0.47 | 4.2699999 | 4.28 | 4.1201 | 361967 |
| 1715034900 | 4.2699999 | -0.22 | -4.90 | 4.55 | 4.6 | 4.2699999 | 498508 |
| 1714775700 | 4.49 | 0.05 | 1.13 | 4.5599999 | 4.7 | 4.48 | 574426 |
| 1714689300 | 4.44 | 0.31 | 7.51 | 4.13 | 4.51 | 4.13 | 730958 |
| 1714602900 | 4.13 | 0.36 | 9.55 | 3.52 | 4.24 | 3.52 | 1007045 |
| 1714516500 | 3.77 | 0.05 | 1.34 | 3.71 | 3.8575 | 3.65 | 528648 |
| 1714430100 | 3.72 | -0.27 | -6.77 | 3.95 | 4.03 | 3.7 | 690938 |
| 1714170900 | 3.99 | 0.13 | 3.37 | 3.85 | 4.045 | 3.84 | 441518 |
| 1714084500 | 3.86 | -0.13 | -3.26 | 3.85 | 3.925 | 3.77 | 510675 |
| 1713998100 | 3.99 | -0.2 | -4.77 | 4.19 | 4.235 | 3.94 | 343795 |
| 1713911700 | 4.19 | 0.09 | 2.20 | 4.15 | 4.32 | 4.1 | 354923 |
| 1713825300 | 4.1 | -0.01 | -0.24 | 4.15 | 4.2 | 3.945 | 488179 |
| 1713566100 | 4.11 | -0.06 | -1.44 | 4.13 | 4.305 | 3.965 | 733126 |
| 1713479700 | 4.17 | -0.11 | -2.57 | 4.3099999 | 4.3099999 | 4.035 | 692556 |
| 1713393300 | 4.28 | 0.2 | 4.90 | 4.15 | 4.35 | 4.09 | 690097 |
| 1713306900 | 4.08 | -0.23 | -5.34 | 4.1449999 | 4.32 | 3.99 | 528779 |
| 1713220500 | 4.3099999 | -0.24 | -5.27 | 4.61 | 4.61 | 4.18 | 670487 |
| 1712961300 | 4.55 | -0.13 | -2.78 | 4.65 | 4.695 | 4.39 | 563209 |
| 1712874900 | 4.68 | 0.03 | 0.65 | 4.69 | 4.7911 | 4.55 | 490291 |
| 1712788500 | 4.65 | -0.23 | -4.71 | 4.68 | 4.68 | 4.41 | 915053 |
| 1712702100 | 4.88 | 0.11 | 2.31 | 4.7699999 | 4.8949999 | 4.65 | 685134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
