G1 Therapeutics Inc (GTHX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 7.16 | 7.16 | 7.16 | 0 | 0 | CS |
| 4 | 0.03 | 0.420757363254 | 7.13 | 7.16 | 7.12 | 467978 | 7.14909385 | CS |
| 12 | 3.68 | 105.747126437 | 3.48 | 7.19 | 3.43 | 1822898 | 6.69450227 | CS |
| 26 | 2.48 | 52.9914529915 | 4.68 | 7.19 | 1.442 | 1592387 | 5.42367652 | CS |
| 52 | 6.06 | 550.909090909 | 1.1 | 7.19 | 1.09 | 1468017 | 4.33964373 | CS |
| 156 | -4.9 | -40.6301824212 | 12.06 | 17.49 | 1.08 | 1147726 | 5.81219623 | CS |
| 260 | -14.71 | -67.2610882487 | 21.87 | 37.06 | 1.08 | 1018428 | 10.25129882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1728513300 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1728426900 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1728340500 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1728081300 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727994900 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727908500 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727822100 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727735700 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727476500 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727390100 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727303700 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1727217300 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 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 | 1266872 |
| 1726526100 | 7.15 | 0 | 0.00 | 7.14 | 7.15 | 7.13 | 5246740 |
| 1726266900 | 7.15 | 0.02 | 0.28 | 7.13 | 7.15 | 7.13 | 1788447 |
| 1726180500 | 7.13 | 0.01 | 0.14 | 7.13 | 7.13 | 7.12 | 1057496 |
| 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 | 1295003 |
| 1725921300 | 7.14 | 0.01 | 0.14 | 7.13 | 7.14 | 7.12 | 1082008 |
| 1725662100 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.12 | 2577352 |
| 1725575700 | 7.13 | 0 | 0.00 | 7.12 | 7.13 | 7.12 | 2018146 |
| 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 | 1631071 |
| 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 | 7.1 | 7.12 | 7.09 | 950237 |
| 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 | 1731054 |
| 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 | 3.62 | 4.015 | 3.5 | 1434017 |
| 1722638100 | 3.98 | -0.22 | -5.24 | 4.01 | 4.14 | 3.89 | 843691 |
| 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 | 726490 |
| 1721860500 | 3.73 | -0.13 | -3.37 | 3.82 | 3.97 | 3.72 | 491219 |
| 1721774100 | 3.86 | 0.19 | 5.18 | 3.63 | 3.9 | 3.6105 | 736356 |
| 1721687700 | 3.67 | 0.04 | 1.10 | 3.66 | 3.7 | 3.43 | 735693 |
| 1721428500 | 3.63 | -0.01 | -0.27 | 3.6 | 3.73 | 3.505 | 986323 |
| 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 | 1269452 |
| 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 | 2.83 | 1093178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
