G1 Therapeutics, Inc. (GTHX)
Sep 18, 2024 - GTHX was delisted (acquired by Pharmacosmos)
7.15
0.00 (0.00%)
Inactive · Last trade price
on Sep 17, 2024
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Sep 17, 2024 | 7.15 | 7.16 | 7.14 | 7.15 | 7.15 | - | 1,267,068 |
| Sep 16, 2024 | 7.14 | 7.15 | 7.13 | 7.15 | 7.15 | - | 5,246,740 |
| Sep 13, 2024 | 7.13 | 7.15 | 7.13 | 7.15 | 7.15 | 0.28% | 1,788,690 |
| Sep 12, 2024 | 7.13 | 7.13 | 7.12 | 7.13 | 7.13 | - | 1,057,496 |
| Sep 11, 2024 | 7.13 | 7.13 | 7.12 | 7.13 | 7.13 | - | 790,365 |
| Sep 10, 2024 | 7.13 | 7.14 | 7.12 | 7.13 | 7.13 | -0.14% | 1,295,006 |
| Sep 9, 2024 | 7.13 | 7.14 | 7.12 | 7.14 | 7.14 | 0.14% | 1,082,108 |
| Sep 6, 2024 | 7.13 | 7.13 | 7.12 | 7.13 | 7.13 | - | 2,577,352 |
| Sep 5, 2024 | 7.12 | 7.13 | 7.12 | 7.13 | 7.13 | - | 2,020,806 |
| Sep 4, 2024 | 7.10 | 7.13 | 7.09 | 7.13 | 7.13 | 0.56% | 1,175,766 |
| Sep 3, 2024 | 7.12 | 7.12 | 7.09 | 7.09 | 7.09 | -0.28% | 1,641,371 |
| Aug 30, 2024 | 7.11 | 7.12 | 7.11 | 7.11 | 7.11 | - | 1,146,619 |
| Aug 29, 2024 | 7.12 | 7.12 | 7.11 | 7.11 | 7.11 | -0.14% | 800,556 |
| Aug 28, 2024 | 7.13 | 7.13 | 7.11 | 7.12 | 7.12 | -0.14% | 782,044 |
| Aug 27, 2024 | 7.13 | 7.19 | 7.10 | 7.13 | 7.13 | - | 2,900,684 |
| Aug 26, 2024 | 7.13 | 7.13 | 7.11 | 7.13 | 7.13 | 0.14% | 581,259 |
| Aug 23, 2024 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 0.28% | 966,988 |
| Aug 22, 2024 | 7.10 | 7.11 | 7.09 | 7.10 | 7.10 | - | 777,682 |
| Aug 21, 2024 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | - | 2,188,557 |
| Aug 20, 2024 | 7.10 | 7.10 | 7.09 | 7.10 | 7.10 | 0.14% | 3,649,465 |
| Aug 19, 2024 | 7.12 | 7.12 | 7.08 | 7.09 | 7.09 | -0.28% | 2,853,188 |
| Aug 16, 2024 | 7.10 | 7.12 | 7.09 | 7.11 | 7.11 | 0.14% | 950,337 |
| Aug 15, 2024 | 7.08 | 7.10 | 7.08 | 7.10 | 7.10 | 0.28% | 2,128,418 |
| Aug 14, 2024 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | - | 1,906,113 |
| Aug 13, 2024 | 7.08 | 7.09 | 7.08 | 7.08 | 7.08 | -0.14% | 1,735,560 |
| Aug 12, 2024 | 7.08 | 7.09 | 7.08 | 7.09 | 7.09 | - | 1,639,990 |
| Aug 9, 2024 | 7.08 | 7.10 | 7.08 | 7.09 | 7.09 | - | 2,130,973 |
| Aug 8, 2024 | 7.06 | 7.10 | 7.05 | 7.09 | 7.09 | 0.42% | 12,157,002 |
| Aug 7, 2024 | 7.09 | 7.09 | 7.04 | 7.06 | 7.06 | 66.12% | 34,803,865 |
| Aug 6, 2024 | 4.00 | 4.26 | 3.87 | 4.25 | 4.25 | 7.59% | 927,307 |
| Aug 5, 2024 | 3.62 | 4.02 | 3.50 | 3.95 | 3.95 | -0.75% | 1,434,017 |
| Aug 2, 2024 | 4.01 | 4.14 | 3.89 | 3.98 | 3.98 | -5.24% | 843,844 |
| Aug 1, 2024 | 4.29 | 4.39 | 4.13 | 4.20 | 4.20 | -2.10% | 903,848 |
| Jul 31, 2024 | 4.01 | 4.44 | 3.81 | 4.29 | 4.29 | 7.52% | 1,447,990 |
| Jul 30, 2024 | 3.71 | 4.26 | 3.71 | 3.99 | 3.99 | 6.40% | 1,545,359 |
| Jul 29, 2024 | 3.98 | 3.98 | 3.53 | 3.75 | 3.75 | -4.09% | 1,184,164 |
| Jul 26, 2024 | 4.01 | 4.06 | 3.84 | 3.91 | 3.91 | -1.01% | 492,235 |
| Jul 25, 2024 | 3.72 | 4.02 | 3.69 | 3.95 | 3.95 | 5.90% | 726,066 |
| Jul 24, 2024 | 3.82 | 3.97 | 3.72 | 3.73 | 3.73 | -3.37% | 491,219 |
| Jul 23, 2024 | 3.63 | 3.90 | 3.61 | 3.86 | 3.86 | 5.18% | 736,406 |
| Jul 22, 2024 | 3.66 | 3.70 | 3.43 | 3.67 | 3.67 | 1.10% | 735,760 |
| Jul 19, 2024 | 3.60 | 3.73 | 3.51 | 3.63 | 3.63 | -0.27% | 986,363 |
| Jul 18, 2024 | 3.48 | 3.66 | 3.44 | 3.64 | 3.64 | 3.41% | 1,072,397 |
| Jul 17, 2024 | 3.43 | 3.61 | 3.26 | 3.52 | 3.52 | 0.57% | 1,269,479 |
| Jul 16, 2024 | 3.27 | 3.50 | 3.23 | 3.50 | 3.50 | 8.02% | 1,215,934 |
| Jul 15, 2024 | 3.21 | 3.32 | 3.08 | 3.24 | 3.24 | 1.57% | 1,239,223 |
| Jul 12, 2024 | 3.05 | 3.21 | 2.99 | 3.19 | 3.19 | 6.69% | 1,270,649 |
| Jul 11, 2024 | 2.85 | 3.06 | 2.83 | 2.99 | 2.99 | 7.17% | 1,093,225 |
| Jul 10, 2024 | 2.68 | 2.80 | 2.61 | 2.79 | 2.79 | 4.89% | 430,728 |
| Jul 9, 2024 | 2.56 | 2.68 | 2.50 | 2.66 | 2.66 | 3.50% | 515,123 |
| Jul 8, 2024 | 2.53 | 2.73 | 2.50 | 2.57 | 2.57 | 2.39% | 855,263 |
| Jul 5, 2024 | 2.54 | 2.59 | 2.46 | 2.51 | 2.51 | -2.33% | 743,439 |
| Jul 3, 2024 | 2.45 | 2.61 | 2.44 | 2.57 | 2.57 | 4.90% | 510,045 |
| Jul 2, 2024 | 2.48 | 2.51 | 2.34 | 2.45 | 2.45 | -0.81% | 609,395 |
| Jul 1, 2024 | 2.42 | 2.49 | 2.24 | 2.47 | 2.47 | 8.33% | 1,230,768 |
| Jun 28, 2024 | 2.27 | 2.40 | 2.17 | 2.28 | 2.28 | 1.33% | 7,483,592 |
| Jun 27, 2024 | 2.26 | 2.56 | 2.23 | 2.25 | 2.25 | - | 1,207,053 |
| Jun 26, 2024 | 2.13 | 2.29 | 2.12 | 2.25 | 2.25 | 2.27% | 1,154,174 |
| Jun 25, 2024 | 2.11 | 2.37 | 2.03 | 2.20 | 2.20 | -0.90% | 2,207,704 |
| Jun 24, 2024 | 1.46 | 2.35 | 1.44 | 2.22 | 2.22 | -10.48% | 6,735,381 |
| Jun 21, 2024 | 2.52 | 2.58 | 2.37 | 2.48 | 2.48 | -1.98% | 687,654 |
| Jun 20, 2024 | 2.56 | 2.69 | 2.47 | 2.53 | 2.53 | -1.17% | 812,071 |
| Jun 18, 2024 | 2.69 | 2.69 | 2.54 | 2.56 | 2.56 | -4.12% | 636,724 |
| Jun 17, 2024 | 2.80 | 2.84 | 2.65 | 2.67 | 2.67 | -3.96% | 603,198 |
| Jun 14, 2024 | 2.97 | 3.01 | 2.75 | 2.78 | 2.78 | -7.02% | 639,966 |
| Jun 13, 2024 | 2.91 | 3.06 | 2.88 | 2.99 | 2.99 | 3.82% | 409,434 |
| Jun 12, 2024 | 2.94 | 3.04 | 2.83 | 2.88 | 2.88 | 0.35% | 498,472 |
| Jun 11, 2024 | 2.87 | 2.99 | 2.85 | 2.87 | 2.87 | -2.05% | 455,049 |
| Jun 10, 2024 | 2.97 | 3.07 | 2.87 | 2.93 | 2.93 | -2.66% | 581,860 |
| Jun 7, 2024 | 2.95 | 3.07 | 2.87 | 3.01 | 3.01 | 1.35% | 826,309 |
| Jun 6, 2024 | 3.26 | 3.26 | 2.94 | 2.97 | 2.97 | -7.48% | 1,451,291 |
| Jun 5, 2024 | 3.21 | 3.27 | 3.14 | 3.21 | 3.21 | 0.63% | 737,481 |
| Jun 4, 2024 | 3.21 | 3.25 | 3.13 | 3.19 | 3.19 | -1.24% | 514,152 |
| Jun 3, 2024 | 3.35 | 3.44 | 3.17 | 3.23 | 3.23 | -2.12% | 742,403 |
| May 31, 2024 | 3.33 | 3.47 | 3.25 | 3.30 | 3.30 | -0.30% | 677,169 |
| May 30, 2024 | 3.31 | 3.45 | 3.24 | 3.31 | 3.31 | -0.90% | 847,146 |
| May 29, 2024 | 3.35 | 3.38 | 3.22 | 3.34 | 3.34 | -1.76% | 1,020,711 |
| May 28, 2024 | 4.06 | 4.21 | 3.07 | 3.40 | 3.40 | -16.87% | 2,794,137 |
| May 24, 2024 | 4.29 | 4.34 | 4.06 | 4.09 | 4.09 | -3.08% | 711,392 |
| May 23, 2024 | 4.33 | 4.33 | 4.14 | 4.22 | 4.22 | -2.09% | 528,164 |
| May 22, 2024 | 4.60 | 4.76 | 4.28 | 4.31 | 4.31 | -4.86% | 1,003,820 |
| May 21, 2024 | 4.54 | 4.74 | 4.51 | 4.53 | 4.53 | -0.44% | 799,539 |
| May 20, 2024 | 4.57 | 4.72 | 4.41 | 4.55 | 4.55 | 0.44% | 502,463 |
| May 17, 2024 | 4.68 | 4.69 | 4.50 | 4.53 | 4.53 | -3.21% | 590,258 |
| May 16, 2024 | 4.61 | 4.76 | 4.55 | 4.68 | 4.68 | -0.21% | 979,537 |
| May 15, 2024 | 4.78 | 4.92 | 4.66 | 4.69 | 4.69 | 0.86% | 482,168 |
| May 14, 2024 | 4.71 | 4.85 | 4.64 | 4.65 | 4.65 | 0.65% | 648,982 |
| May 13, 2024 | 4.81 | 5.00 | 4.61 | 4.62 | 4.62 | -3.14% | 1,550,540 |
| May 10, 2024 | 4.99 | 5.20 | 4.74 | 4.77 | 4.77 | -4.22% | 1,397,380 |
| May 9, 2024 | 4.28 | 6.14 | 4.28 | 4.98 | 4.98 | 16.08% | 34,352,168 |
| May 8, 2024 | 4.20 | 4.36 | 4.13 | 4.29 | 4.29 | 0.94% | 560,049 |
| May 7, 2024 | 4.27 | 4.28 | 4.12 | 4.25 | 4.25 | -0.47% | 361,967 |
| May 6, 2024 | 4.55 | 4.60 | 4.27 | 4.27 | 4.27 | -4.90% | 498,518 |
| May 3, 2024 | 4.56 | 4.70 | 4.48 | 4.49 | 4.49 | 1.13% | 574,426 |
| May 2, 2024 | 4.13 | 4.51 | 4.13 | 4.44 | 4.44 | 7.51% | 730,959 |
| May 1, 2024 | 3.52 | 4.24 | 3.52 | 4.13 | 4.13 | 9.55% | 1,007,055 |
| Apr 30, 2024 | 3.71 | 3.86 | 3.65 | 3.77 | 3.77 | 1.34% | 528,648 |
| Apr 29, 2024 | 3.95 | 4.03 | 3.70 | 3.72 | 3.72 | -6.77% | 691,138 |
| Apr 26, 2024 | 3.85 | 4.05 | 3.84 | 3.99 | 3.99 | 3.37% | 441,518 |