Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G1 Therapeutics Inc (NQ: GTHX )

4.530 -0.150 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 11.99 13.21 11.99 12.49 1,104,044 +0.39(+3.22%)
Sep 29, 2022 12.64 12.77 12.03 12.10 651,449 -0.79(-6.13%)
Sep 28, 2022 12.07 13.00 12.07 12.89 1,147,305 +0.77(+6.35%)
Sep 27, 2022 11.79 12.41 11.64 12.12 1,193,996 +0.49(+4.21%)
Sep 26, 2022 12.32 12.66 11.61 11.63 983,780 -0.80(-6.44%)
Sep 23, 2022 12.42 12.96 11.96 12.43 985,073 -0.34(-2.66%)
Sep 22, 2022 12.82 13.20 11.90 12.77 1,397,854 -0.16(-1.24%)
Sep 21, 2022 14.17 14.46 12.80 12.93 1,038,977 -1.32(-9.26%)
Sep 20, 2022 13.95 14.35 12.75 14.25 1,331,200 +0.25(+1.79%)
Sep 19, 2022 14.96 15.07 13.44 14.00 1,228,748 -1.21(-7.96%)
Sep 16, 2022 15.69 16.10 14.72 15.21 3,308,734 -0.24(-1.55%)
Sep 15, 2022 16.90 17.13 15.33 15.45 1,219,207 -1.54(-9.06%)
Sep 14, 2022 15.80 17.49 15.68 16.99 1,353,926 +1.27(+8.08%)
Sep 13, 2022 15.71 16.21 15.19 15.72 927,817 -0.38(-2.36%)
Sep 12, 2022 16.73 16.97 15.36 16.10 852,662 -0.53(-3.19%)
Sep 09, 2022 16.10 16.71 16.00 16.63 526,962 +0.55(+3.42%)
Sep 08, 2022 15.09 16.38 15.07 16.08 1,511,664 +0.89(+5.86%)
Sep 07, 2022 13.64 15.28 13.63 15.19 1,000,277 +1.49(+10.88%)
Sep 06, 2022 14.88 14.88 13.31 13.70 1,073,694 -1.29(-8.61%)
Sep 02, 2022 14.97 15.80 14.43 14.99 818,668 +0.28(+1.90%)
Sep 01, 2022 14.41 14.72 14.10 14.71 534,738 +0.20(+1.38%)
Aug 31, 2022 13.95 14.76 13.93 14.51 512,663 +0.61(+4.39%)
Aug 30, 2022 14.49 14.62 13.39 13.90 595,189 -0.37(-2.59%)
Aug 29, 2022 13.88 14.52 13.80 14.27 413,756 -0.01(-0.07%)
Aug 26, 2022 14.36 14.49 13.91 14.28 518,909 -0.07(-0.49%)
Aug 25, 2022 14.30 14.48 14.00 14.35 394,824 +0.23(+1.63%)
Aug 24, 2022 13.80 14.53 13.60 14.12 663,579 +0.28(+2.02%)
Aug 23, 2022 12.74 13.85 12.58 13.84 863,998 +1.17(+9.23%)
Aug 22, 2022 12.50 13.45 12.28 12.67 708,121 +0.05(+0.40%)
Aug 19, 2022 12.36 12.73 12.13 12.62 423,300 -0.19(-1.48%)
Aug 18, 2022 12.84 12.89 12.00 12.81 662,837 -0.05(-0.39%)
Aug 17, 2022 12.78 13.22 12.55 12.86 629,595 -0.20(-1.53%)
Aug 16, 2022 13.08 13.36 12.36 13.06 761,738 -0.04(-0.31%)
Aug 15, 2022 12.88 13.18 12.65 13.10 466,315 +0.23(+1.79%)
Aug 12, 2022 12.03 12.93 11.78 12.87 872,090 +0.80(+6.63%)
Aug 11, 2022 11.88 12.25 11.51 12.07 823,530 +0.22(+1.86%)
Aug 10, 2022 12.08 12.08 11.49 11.85 840,538 +0.06(+0.51%)
Aug 09, 2022 10.72 12.18 10.64 11.79 1,279,737 +0.90(+8.26%)
Aug 08, 2022 13.17 13.98 10.40 10.89 3,509,977 -2.12(-16.30%)
Aug 05, 2022 10.19 13.03 9.820 13.01 2,388,883 +2.52(+24.02%)
Aug 04, 2022 8.740 11.20 8.740 10.49 3,469,895 +1.76(+20.16%)
Aug 03, 2022 8.560 9.170 7.810 8.730 2,530,736 +0.43(+5.18%)
Aug 02, 2022 8.030 8.450 8.030 8.300 621,486 +0.16(+1.97%)
Aug 01, 2022 8.250 8.730 7.983 8.140 1,214,032 -0.19(-2.28%)
Jul 29, 2022 8.250 8.360 8.000 8.330 466,134 +0.02(+0.24%)
Jul 28, 2022 8.170 8.310 7.820 8.310 498,241 +0.07(+0.85%)
Jul 27, 2022 8.350 8.470 7.950 8.240 652,954 +0.05(+0.61%)
Jul 26, 2022 8.100 8.770 7.880 8.190 1,205,445 -0.01(-0.12%)
Jul 25, 2022 8.190 8.360 8.060 8.200 466,087 +0.01(+0.12%)
Jul 22, 2022 8.510 8.620 7.955 8.190 573,449 -0.32(-3.76%)
Jul 21, 2022 8.120 8.525 8.070 8.510 629,458 +0.37(+4.55%)
Jul 20, 2022 8.380 8.800 8.040 8.140 951,055 -0.21(-2.51%)
Jul 19, 2022 8.060 8.435 7.930 8.350 1,352,716 +0.36(+4.51%)
Jul 18, 2022 7.580 8.490 7.580 7.990 1,648,965 +0.43(+5.69%)
Jul 15, 2022 7.760 7.837 7.210 7.560 740,580 -0.14(-1.82%)
Jul 14, 2022 6.950 7.710 6.950 7.700 1,085,521 +0.60(+8.45%)
Jul 13, 2022 6.510 7.550 6.446 7.100 1,841,235 +0.44(+6.61%)
Jul 12, 2022 6.430 6.740 6.160 6.660 675,605 +0.26(+4.06%)
Jul 11, 2022 6.750 6.840 6.155 6.400 816,504 -0.34(-5.04%)
Jul 08, 2022 6.030 6.810 6.010 6.740 862,440 +0.60(+9.77%)
Jul 07, 2022 6.420 6.550 6.070 6.140 1,155,738 -0.20(-3.15%)
Jul 06, 2022 5.960 6.550 5.960 6.340 1,053,053 +0.35(+5.84%)
Jul 05, 2022 5.110 6.010 5.100 5.990 1,165,966 +0.82(+15.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.