G1 Therapeutics Inc (GTHX)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.13986013986 | 7.15 | 7.16 | 7.14 | 253374 | 7.16 | CS |
| 4 | 0.03 | 0.420757363254 | 7.13 | 7.19 | 7.09 | 1344878 | 7.13295175 | CS |
| 12 | 4.68 | 188.709677419 | 2.48 | 7.19 | 2.335 | 2022422 | 6.38951985 | CS |
| 26 | 3.2 | 80.8080808081 | 3.96 | 7.19 | 1.442 | 1692732 | 5.37757499 | CS |
| 52 | 5.9 | 468.253968254 | 1.26 | 7.19 | 1.08 | 1493710 | 4.29870855 | CS |
| 156 | -8.08 | -53.0183727034 | 15.24 | 17.49 | 1.08 | 1165352 | 5.92063857 | CS |
| 260 | -27.54 | -79.3659942363 | 34.7 | 37.06 | 1.08 | 1025635 | 10.35061391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1726871700 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1726785300 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1726698900 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1726612500 | 7.16 | 0.01 | 0.14 | 7.15 | 7.16 | 7.14 | 1255107 |
| 1726526100 | 7.15 | 0 | 0.00 | 7.14 | 7.15 | 7.13 | 4924243 |
| 1726266900 | 7.15 | 0.02 | 0.28 | 7.13 | 7.15 | 7.13 | 1772255 |
| 1726180500 | 7.13 | 0.01 | 0.14 | 7.13 | 7.13 | 7.12 | 960462 |
| 1726094100 | 7.12 | -0.01 | -0.14 | 7.13 | 7.13 | 7.12 | 790365 |
| 1726007700 | 7.13 | -0.01 | -0.14 | 7.13 | 7.14 | 7.12 | 1186942 |
| 1725921300 | 7.14 | 0.01 | 0.14 | 7.13 | 7.14 | 7.12 | 1082008 |
| 1725662100 | 7.13 | 0 | 0.00 | 7.12 | 7.13 | 7.12 | 2493084 |
| 1725575700 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.12 | 1852559 |
| 1725489300 | 7.13 | 0.04 | 0.56 | 7.1 | 7.13 | 7.09 | 1176527 |
| 1725402900 | 7.09 | -0.03 | -0.35 | 7.12 | 7.12 | 7.09 | 1584725 |
| 1725057300 | 7.115 | 0 | 0.07 | 7.11 | 7.12 | 7.11 | 1146618 |
| 1724970900 | 7.11 | -0.01 | -0.14 | 7.12 | 7.12 | 7.11 | 800556 |
| 1724884500 | 7.12 | -0.01 | -0.14 | 7.13 | 7.13 | 7.11 | 774790 |
| 1724798100 | 7.13 | 0 | 0.00 | 7.13 | 7.19 | 7.1 | 2900684 |
| 1724711700 | 7.13 | 0.01 | 0.14 | 7.13 | 7.13 | 7.11 | 581259 |
| 1724452500 | 7.12 | 0.02 | 0.28 | 7.1 | 7.12 | 7.1 | 966789 |
| 1724366100 | 7.1 | 0 | 0.00 | 7.1 | 7.11 | 7.09 | 777682 |
| 1724279700 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.09 | 2188554 |
| 1724193300 | 7.1 | 0.01 | 0.14 | 7.1 | 7.1 | 7.09 | 3649398 |
| 1724106900 | 7.09 | -0.02 | -0.28 | 7.12 | 7.12 | 7.08 | 2852988 |
| 1723847700 | 7.11 | 0.01 | 0.14 | 7.1003 | 7.12 | 7.1 | 856969 |
| 1723761300 | 7.1 | 0.02 | 0.28 | 7.08 | 7.1 | 7.08 | 2128355 |
| 1723674900 | 7.08 | 0 | 0.00 | 7.08 | 7.09 | 7.08 | 1906037 |
| 1723588500 | 7.08 | 0 | 0.00 | 7.08 | 7.09 | 7.08 | 1643821 |
| 1723502100 | 7.08 | 0 | 0.00 | 7.08 | 7.09 | 7.08 | 1639981 |
| 1723242900 | 7.08 | -0.01 | -0.14 | 7.08 | 7.1 | 7.08 | 2129848 |
| 1723156500 | 7.09 | 0.03 | 0.42 | 7.06 | 7.1 | 7.05 | 12155827 |
| 1723070100 | 7.06 | 2.81 | 66.12 | 7.085 | 7.09 | 7.04 | 34813970 |
| 1722983700 | 4.25 | 0.3 | 7.59 | 4 | 4.26 | 3.87 | 927297 |
| 1722897300 | 3.95 | -0.03 | -0.75 | 3.54 | 4.015 | 3.535 | 1403027 |
| 1722638100 | 3.98 | -0.22 | -5.24 | 4.05 | 4.14 | 3.89 | 816376 |
| 1722551700 | 4.2 | -0.09 | -2.10 | 4.29 | 4.39 | 4.13 | 903742 |
| 1722465300 | 4.29 | 0.3 | 7.52 | 4.01 | 4.44 | 3.81 | 1447963 |
| 1722378900 | 3.99 | 0.24 | 6.40 | 3.71 | 4.255 | 3.71 | 1545348 |
| 1722292500 | 3.75 | -0.16 | -4.09 | 3.98 | 3.98 | 3.53 | 1184139 |
| 1722033300 | 3.91 | -0.04 | -1.01 | 4.01 | 4.0599999 | 3.842 | 492235 |
| 1721946900 | 3.95 | 0.22 | 5.90 | 3.75 | 4.015 | 3.69 | 706573 |
| 1721860500 | 3.73 | -0.13 | -3.37 | 3.84 | 3.97 | 3.72 | 483251 |
| 1721774100 | 3.86 | 0.18 | 4.75 | 3.63 | 3.9 | 3.6105 | 736356 |
| 1721687700 | 3.685 | 0.06 | 1.52 | 3.66 | 3.7 | 3.43 | 666913 |
| 1721428500 | 3.63 | -0.01 | -0.27 | 3.67 | 3.73 | 3.505 | 954209 |
| 1721342100 | 3.64 | 0.12 | 3.41 | 3.48 | 3.66 | 3.444 | 1071835 |
| 1721255700 | 3.52 | 0.02 | 0.57 | 3.43 | 3.61 | 3.2599999 | 1244613 |
| 1721169300 | 3.5 | 0.26 | 8.02 | 3.27 | 3.5 | 3.23 | 1215934 |
| 1721082900 | 3.24 | 0.05 | 1.57 | 3.21 | 3.32 | 3.08 | 1239123 |
| 1720823700 | 3.19 | 0.2 | 6.69 | 3.05 | 3.21 | 2.99 | 1270567 |
| 1720737300 | 2.99 | 0.2 | 7.17 | 2.85 | 3.06 | 2.84 | 1081541 |
| 1720650900 | 2.79 | 0.13 | 4.89 | 2.67 | 2.8 | 2.61 | 430638 |
| 1720564500 | 2.66 | 0.09 | 3.50 | 2.56 | 2.68 | 2.495 | 514973 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
