La Rosa Holdings Corp. (LRHC)
NASDAQ: LRHC · Real-Time Price · USD
5.77
+0.22 (3.96%)
Aug 13, 2025, 3:41 PM - Market open
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.38 | 5.77 | 5.38 | 5.77 | - | 3.96% | 28,181 |
| Aug 12, 2025 | 5.22 | 5.58 | 5.20 | 5.55 | 5.55 | 1.83% | 27,749 |
| Aug 11, 2025 | 5.23 | 5.60 | 5.16 | 5.45 | 5.45 | 7.71% | 49,008 |
| Aug 8, 2025 | 4.89 | 5.21 | 4.89 | 5.06 | 5.06 | -0.59% | 28,769 |
| Aug 7, 2025 | 5.00 | 5.40 | 4.90 | 5.09 | 5.09 | 1.80% | 64,153 |
| Aug 6, 2025 | 5.02 | 5.29 | 4.72 | 5.00 | 5.00 | -2.91% | 59,334 |
| Aug 5, 2025 | 5.00 | 5.49 | 4.81 | 5.15 | 5.15 | 3.00% | 116,247 |
| Aug 4, 2025 | 4.55 | 5.17 | 4.55 | 5.00 | 5.00 | 10.13% | 134,995 |
| Aug 1, 2025 | 4.57 | 4.62 | 4.38 | 4.54 | 4.54 | -5.61% | 89,383 |
| Jul 31, 2025 | 5.20 | 5.28 | 4.33 | 4.81 | 4.81 | 1.48% | 3,556,313 |
| Jul 30, 2025 | 5.86 | 5.89 | 4.66 | 4.74 | 4.74 | -19.66% | 187,562 |
| Jul 29, 2025 | 7.48 | 7.48 | 5.81 | 5.90 | 5.90 | -21.54% | 420,898 |
| Jul 28, 2025 | 7.67 | 7.86 | 7.41 | 7.52 | 7.52 | -1.83% | 1,811,322 |
| Jul 25, 2025 | 7.88 | 8.10 | 7.61 | 7.66 | 7.66 | -3.53% | 43,228 |
| Jul 24, 2025 | 8.01 | 8.44 | 7.83 | 7.94 | 7.94 | -4.34% | 105,872 |
| Jul 23, 2025 | 8.64 | 8.64 | 7.95 | 8.30 | 8.30 | -1.19% | 57,486 |
| Jul 22, 2025 | 8.65 | 8.90 | 8.20 | 8.40 | 8.40 | 3.58% | 102,639 |
| Jul 21, 2025 | 7.99 | 8.63 | 7.99 | 8.11 | 8.11 | 1.50% | 108,801 |
| Jul 18, 2025 | 7.38 | 8.23 | 7.25 | 7.99 | 7.99 | 8.27% | 48,693 |
| Jul 17, 2025 | 7.64 | 7.64 | 7.30 | 7.38 | 7.38 | -3.40% | 35,879 |
| Jul 16, 2025 | 7.08 | 7.88 | 7.03 | 7.64 | 7.64 | 6.11% | 83,480 |
| Jul 15, 2025 | 6.98 | 7.60 | 6.60 | 7.20 | 7.20 | -2.70% | 1,014,213 |
| Jul 14, 2025 | 7.46 | 7.57 | 7.25 | 7.40 | 7.40 | -0.74% | 40,747 |
| Jul 11, 2025 | 7.66 | 7.94 | 7.18 | 7.46 | 7.46 | -3.43% | 47,250 |
| Jul 10, 2025 | 7.89 | 7.96 | 7.36 | 7.72 | 7.72 | 1.78% | 65,931 |
| Jul 9, 2025 | 7.75 | 8.12 | 7.20 | 7.59 | 7.59 | -6.24% | 125,349 |
| Jul 8, 2025 | 9.02 | 9.40 | 7.79 | 8.09 | 8.09 | -3.58% | 440,281 |
| Jul 7, 2025 | 11.21 | 11.21 | 7.01 | 8.39 | 8.39 | -30.08% | 379,952 |
| Jul 3, 2025 | 17.86 | 18.66 | 10.13 | 12.00 | 12.00 | 87.27% | 8,107,159 |
| Jul 2, 2025 | 7.17 | 7.41 | 6.40 | 6.41 | 6.41 | -36.73% | 141,031 |
| Jul 1, 2025 | 10.36 | 10.40 | 10.00 | 10.13 | 10.13 | -2.99% | 7,793 |
| Jun 30, 2025 | 11.04 | 11.14 | 10.15 | 10.44 | 10.44 | -5.50% | 19,585 |
| Jun 27, 2025 | 11.55 | 11.55 | 11.02 | 11.05 | 11.05 | -5.02% | 24,813 |
| Jun 26, 2025 | 11.00 | 12.00 | 10.71 | 11.63 | 11.63 | 5.36% | 27,576 |
| Jun 25, 2025 | 11.18 | 11.92 | 10.65 | 11.04 | 11.04 | -0.79% | 19,102 |
| Jun 24, 2025 | 10.96 | 11.24 | 10.56 | 11.13 | 11.13 | 0.14% | 13,051 |
| Jun 23, 2025 | 10.32 | 11.20 | 10.12 | 11.11 | 11.11 | 6.76% | 14,151 |
| Jun 20, 2025 | 10.01 | 10.73 | 9.60 | 10.41 | 10.41 | 0.08% | 56,242 |
| Jun 18, 2025 | 9.77 | 10.40 | 9.77 | 10.40 | 10.40 | 5.78% | 11,251 |
| Jun 17, 2025 | 10.24 | 10.44 | 9.45 | 9.83 | 9.83 | -7.59% | 9,692 |
| Jun 16, 2025 | 10.81 | 10.81 | 10.00 | 10.64 | 10.64 | 3.10% | 7,294 |
| Jun 13, 2025 | 10.40 | 10.71 | 9.62 | 10.32 | 10.32 | -3.95% | 19,251 |
| Jun 12, 2025 | 11.17 | 12.14 | 10.54 | 10.74 | 10.74 | -2.75% | 61,518 |
| Jun 11, 2025 | 10.72 | 11.58 | 10.72 | 11.05 | 11.05 | -5.28% | 25,396 |
| Jun 10, 2025 | 10.78 | 12.27 | 10.44 | 11.66 | 11.66 | 12.94% | 78,708 |
| Jun 9, 2025 | 10.40 | 10.63 | 10.11 | 10.33 | 10.33 | -2.86% | 110,540 |
| Jun 6, 2025 | 9.70 | 10.79 | 9.64 | 10.63 | 10.63 | 5.56% | 14,832 |
| Jun 5, 2025 | 9.75 | 10.39 | 9.54 | 10.07 | 10.07 | 4.92% | 43,320 |
| Jun 4, 2025 | 9.60 | 9.92 | 9.20 | 9.60 | 9.60 | -0.50% | 32,847 |
| Jun 3, 2025 | 9.92 | 10.29 | 9.04 | 9.65 | 9.65 | -4.21% | 25,615 |