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 |