G1 Therapeutics Inc. Common Stockのデータ

G1 Therapeutics Inc. Common Stockの基本情報

名前 G1 Therapeutics Inc. Common Stock
ティッカー GTHX
国 United States
上場年 2017.0
セクター Health Care

G1 Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 37.07 26.19 37.0 28.01 10266500.0 28.01
2021-02-12 33.32 30.19 32.86 30.89 2264200.0 30.89
2021-02-11 32.93 29.85 30.8 32.59 1342200.0 32.59
2021-02-10 31.95 29.58 30.8 30.3 1344600.0 30.3
2021-02-09 30.71 29.44 30.01 30.58 1090900.0 30.58
2021-02-08 30.78 29.03 30.1 30.23 2329900.0 30.23
2021-02-05 28.58 27.37 28.01 28.01 1527400.0 28.01
2021-02-04 28.85 27.08 28.12 27.86 1402000.0 27.86
2021-02-03 29.03 27.54 27.83 27.7 1111200.0 27.7
2021-02-02 29.36 27.03 29.36 27.6 2927200.0 27.6
2021-02-01 27.22 25.03 25.31 27.1 2114900.0 27.1
2021-01-29 24.91 22.64 22.83 24.13 1767100.0 24.13
2021-01-28 23.16 22.02 22.26 22.56 1318700.0 22.56
2021-01-27 22.71 20.44 20.8 21.75 1939200.0 21.75
2021-01-26 21.99 20.83 21.68 20.96 808400.0 20.96
2021-01-25 21.43 20.22 21.04 21.37 976900.0 21.37
2021-01-22 21.23 19.87 20.89 20.81 1074900.0 20.81
2021-01-21 21.54 20.35 21.2 21.4 1004900.0 21.4
2021-01-20 21.8 20.81 21.65 20.99 840200.0 20.99
2021-01-19 22.11 20.63 21.2 21.69 1407300.0 21.69
2021-01-15 21.45 20.46 20.6 20.83 837100.0 20.83
2021-01-14 20.88 19.53 19.73 20.67 1214400.0 20.67
2021-01-13 20.25 19.26 20.01 19.52 1059500.0 19.52
2021-01-12 20.17 19.01 19.16 19.96 1105600.0 19.96
2021-01-11 19.37 17.5 17.61 18.78 1208000.0 18.78
2021-01-08 18.0 17.27 17.75 17.59 1287400.0 17.59
2021-01-07 17.92 17.42 17.57 17.63 1307400.0 17.63
2021-01-06 18.1 17.32 17.9 17.58 1659100.0 17.58
2021-01-05 18.23 17.62 18.02 17.78 928900.0 17.78
2021-01-04 18.51 17.7 18.35 18.07 795000.0 18.07
2020-12-31 18.54 17.83 18.48 17.99 589200.0 17.99
2020-12-30 18.88 18.17 18.24 18.46 433600.0 18.46
2020-12-29 18.87 17.97 18.77 18.17 1143500.0 18.17
2020-12-28 19.87 18.71 19.65 18.8 1109700.0 18.8
2020-12-24 20.12 19.51 20.08 19.6 362900.0 19.6
2020-12-23 20.49 19.66 20.42 20.08 902800.0 20.08
2020-12-22 20.45 19.46 19.81 20.4 1090000.0 20.4
2020-12-21 20.05 19.03 19.25 19.75 1194700.0 19.75
2020-12-18 20.53 19.44 20.16 19.52 1640400.0 19.52
2020-12-17 20.5 19.75 20.25 20.34 1219500.0 20.34
2020-12-16 20.39 18.92 19.42 20.12 1521100.0 20.12
2020-12-15 19.85 18.81 19.6 19.3 1138200.0 19.3
2020-12-14 19.93 18.97 18.97 19.59 1238700.0 19.59
2020-12-11 19.48 18.7 19.22 18.98 1127700.0 18.98
2020-12-10 20.31 19.0 19.59 19.29 1430900.0 19.29
2020-12-09 21.06 18.43 20.35 18.79 2067300.0 18.79
2020-12-08 20.45 17.8 17.8 20.31 2360900.0 20.31
2020-12-07 19.0 17.65 18.74 17.88 1774400.0 17.88
2020-12-04 19.75 18.37 19.43 18.46 1455300.0 18.46
2020-12-03 19.97 18.24 19.95 19.43 2015300.0 19.43
2020-12-02 19.94 18.07 18.23 19.87 2086300.0 19.87
2020-12-01 20.26 17.11 20.05 18.6 3900300.0 18.6
2020-11-30 18.65 16.31 16.33 18.26 5453300.0 18.26
2020-11-27 14.5 13.71 14.0 14.3 750500.0 14.3
2020-11-25 13.82 13.33 13.58 13.65 1193000.0 13.65
2020-11-24 13.69 12.65 12.69 13.6 1902100.0 13.6
2020-11-23 12.73 12.35 12.72 12.59 1770900.0 12.59
2020-11-20 12.95 12.07 12.42 12.61 1428600.0 12.61
2020-11-19 12.51 12.05 12.49 12.12 1078800.0 12.12
2020-11-18 14.26 12.27 13.74 12.3 2288900.0 12.3
2020-11-17 14.05 13.14 13.14 13.78 1665800.0 13.78
2020-11-16 13.85 12.91 13.35 13.19 1143600.0 13.19
2020-11-13 13.0 12.51 12.81 12.78 968700.0 12.78
2020-11-12 12.9 12.4 12.48 12.68 730200.0 12.68
2020-11-11 13.27 12.53 12.98 12.59 642700.0 12.59
2020-11-10 13.46 12.5 12.99 12.92 1059000.0 12.92
2020-11-09 13.28 12.53 12.75 12.72 1022600.0 12.72
2020-11-06 12.22 11.43 12.02 12.06 782000.0 12.06
2020-11-05 12.41 11.77 12.23 12.08 1105400.0 12.08
2020-11-04 12.25 11.58 11.58 11.9 1405800.0 11.9
2020-11-03 11.76 11.32 11.37 11.59 2422300.0 11.59
2020-11-02 11.36 10.89 11.13 11.21 606000.0 11.21
2020-10-30 11.36 10.81 11.14 10.99 655300.0 10.99
2020-10-29 11.33 10.88 11.12 11.19 730900.0 11.19
2020-10-28 11.65 11.14 11.5 11.18 938900.0 11.18
2020-10-27 12.08 11.39 11.66 11.71 673900.0 11.71
2020-10-26 12.59 11.64 12.53 11.71 1037700.0 11.71
2020-10-23 12.98 12.5 12.8 12.66 303500.0 12.66
2020-10-22 12.85 12.34 12.45 12.8 630100.0 12.8
2020-10-21 12.83 12.32 12.43 12.44 527000.0 12.44
2020-10-20 13.47 12.47 13.27 12.55 707000.0 12.55
2020-10-19 13.82 13.04 13.79 13.13 703200.0 13.13
2020-10-16 13.87 13.3 13.3 13.56 493900.0 13.56
2020-10-15 13.31 12.99 13.2 13.28 600400.0 13.28
2020-10-14 13.55 13.05 13.33 13.4 722300.0 13.4
2020-10-13 13.4 12.6 12.76 13.35 961900.0 13.35
2020-10-12 13.09 12.29 12.99 12.95 808000.0 12.95
2020-10-09 13.23 12.56 13.12 12.77 552700.0 12.77
2020-10-08 13.36 12.76 13.06 13.04 769600.0 13.04
2020-10-07 12.92 12.44 12.46 12.7 998800.0 12.7
2020-10-06 12.79 12.27 12.51 12.37 825300.0 12.37
2020-10-05 12.76 11.86 12.28 12.43 987700.0 12.43
2020-10-02 12.05 11.33 11.44 11.7 688400.0 11.7
2020-10-01 11.91 11.4 11.55 11.67 998200.0 11.67
2020-09-30 12.2 11.44 11.96 11.55 826700.0 11.55
2020-09-29 12.4 11.83 12.14 11.92 606700.0 11.92
2020-09-28 12.7 12.13 12.31 12.23 695100.0 12.23
2020-09-25 12.45 11.82 12.22 12.09 843000.0 12.09
2020-09-24 12.41 11.83 12.4 12.32 956300.0 12.32
2020-09-23 13.87 12.41 13.65 12.46 1274500.0 12.46
2020-09-22 14.51 13.52 14.4 13.58 853700.0 13.58
2020-09-21 15.26 14.17 15.15 14.28 1117300.0 14.28
2020-09-18 15.87 14.96 15.77 15.23 2057800.0 15.23
2020-09-17 15.91 15.52 15.75 15.64 511000.0 15.64
2020-09-16 16.48 15.72 15.8 15.93 472200.0 15.93
2020-09-15 16.85 15.55 16.59 15.66 970000.0 15.66
2020-09-14 17.3 16.0 16.03 16.53 1013600.0 16.53
2020-09-11 16.02 15.42 15.76 15.62 412700.0 15.62
2020-09-10 16.73 15.55 16.6 15.67 460000.0 15.67
2020-09-09 16.9 15.73 15.73 16.69 488900.0 16.69
2020-09-08 15.72 14.46 14.76 15.38 485000.0 15.38
2020-09-04 15.87 14.52 15.74 15.0 719400.0 15.0
2020-09-03 16.49 15.54 15.94 15.75 565900.0 15.75
2020-09-02 16.04 14.9 15.03 15.99 804600.0 15.99
2020-09-01 15.75 14.98 15.41 15.05 501600.0 15.05
2020-08-31 15.79 15.06 15.67 15.35 1175500.0 15.35
2020-08-28 15.4 14.89 15.08 15.25 287200.0 15.25
2020-08-27 15.53 14.83 15.47 15.16 424900.0 15.16
2020-08-26 15.77 15.29 15.62 15.51 364100.0 15.51
2020-08-25 15.66 15.12 15.47 15.62 377300.0 15.62
2020-08-24 15.72 15.1 15.42 15.54 541600.0 15.54
2020-08-21 16.35 15.33 16.15 15.38 464900.0 15.38
2020-08-20 16.32 15.5 15.73 16.28 702500.0 16.28
2020-08-19 15.96 15.6 15.8 15.85 595100.0 15.85
2020-08-18 17.04 15.69 17.04 15.8 876300.0 15.8
2020-08-17 16.93 16.01 16.16 16.71 1088500.0 16.71
2020-08-14 16.46 15.59 16.4 15.84 754600.0 15.84
2020-08-13 16.71 16.05 16.1 16.3 718000.0 16.3
2020-08-12 16.31 15.53 15.69 16.14 741800.0 16.14
2020-08-11 16.12 15.02 15.5 15.77 990100.0 15.77
2020-08-10 16.34 15.17 15.73 15.24 734100.0 15.24
2020-08-07 16.81 15.29 16.42 15.65 1347500.0 15.65
2020-08-06 17.35 15.7 16.61 16.41 894200.0 16.41
2020-08-05 15.83 15.04 15.5 15.57 752900.0 15.57
2020-08-04 15.72 14.91 15.7 15.39 695400.0 15.39
2020-08-03 15.47 14.5 15.0 15.34 516100.0 15.34
2020-07-31 15.99 14.46 15.81 14.67 632000.0 14.67
2020-07-30 16.34 15.55 16.0 15.82 557100.0 15.82
2020-07-29 17.06 16.04 16.79 16.18 469200.0 16.18
2020-07-28 18.0 16.6 17.78 16.64 519100.0 16.64
2020-07-27 18.0 17.25 17.51 17.99 255000.0 17.99
2020-07-24 18.2 17.27 18.11 17.54 442000.0 17.54
2020-07-23 18.9 18.0 18.73 18.27 507500.0 18.27
2020-07-22 18.56 17.55 18.08 18.15 464800.0 18.15
2020-07-21 19.24 18.13 19.24 18.26 463300.0 18.26
2020-07-20 19.52 18.79 19.14 19.05 371100.0 19.05
2020-07-17 19.72 18.92 19.42 19.09 476800.0 19.09
2020-07-16 20.3 19.24 20.18 19.39 411200.0 19.39
2020-07-15 21.36 20.39 21.12 20.54 429200.0 20.54
2020-07-14 20.54 19.67 20.11 20.51 371300.0 20.51
2020-07-13 21.55 20.09 20.62 20.1 445000.0 20.1
2020-07-10 21.73 20.29 21.31 20.39 536200.0 20.39
2020-07-09 21.87 21.26 21.38 21.35 496000.0 21.35
2020-07-08 21.68 20.52 21.38 21.53 446900.0 21.53
2020-07-07 21.45 19.31 19.71 21.16 726200.0 21.16
2020-07-06 22.18 19.66 21.81 19.78 1050900.0 19.78
2020-07-02 24.51 21.48 24.46 21.54 1178400.0 21.54
2020-07-01 25.17 23.53 25.11 23.75 669400.0 23.75
2020-06-30 24.35 23.51 23.83 24.26 397900.0 24.26
2020-06-29 25.37 23.67 24.25 24.17 432600.0 24.17
2020-06-26 25.23 23.71 24.76 23.96 862400.0 23.96
2020-06-25 24.74 22.98 23.2 24.37 557300.0 24.37
2020-06-24 24.43 22.62 23.79 23.14 489400.0 23.14
2020-06-23 25.79 23.81 24.65 24.03 570300.0 24.03
2020-06-22 24.26 23.16 24.05 24.18 709700.0 24.18
2020-06-19 23.77 22.12 22.25 23.74 875300.0 23.74
2020-06-18 22.08 21.24 21.24 21.95 427100.0 21.95
2020-06-17 21.95 21.0 21.05 21.53 512200.0 21.53
2020-06-16 21.62 19.99 20.31 21.05 498000.0 21.05
2020-06-15 19.57 17.79 17.89 19.56 435100.0 19.56
2020-06-12 18.99 17.6 18.47 18.44 490600.0 18.44
2020-06-11 19.2 17.22 18.9 17.59 649500.0 17.59
2020-06-10 20.2 19.16 19.68 19.67 598500.0 19.67
2020-06-09 20.03 19.28 19.48 19.65 292100.0 19.65
2020-06-08 20.46 19.02 20.22 19.31 802600.0 19.31
2020-06-05 21.24 18.3 18.56 19.87 1245700.0 19.87
2020-06-04 19.1 17.8 18.0 18.27 736100.0 18.27
2020-06-03 18.98 17.72 18.73 18.19 604500.0 18.19
2020-06-02 19.05 17.62 17.74 18.65 537500.0 18.65
2020-06-01 18.06 16.71 16.9 17.61 714000.0 17.61
2020-05-29 18.23 16.5 18.05 16.97 637900.0 16.97
2020-05-28 18.44 17.55 17.57 18.13 456200.0 18.13
2020-05-27 18.86 17.3 18.74 18.01 435100.0 18.01
2020-05-26 19.29 18.23 18.86 18.56 646900.0 18.56
2020-05-22 18.1 17.5 17.82 18.01 405600.0 18.01
2020-05-21 18.83 17.27 18.53 17.73 850400.0 17.73
2020-05-20 17.93 16.02 16.43 17.89 662500.0 17.89
2020-05-19 16.56 15.76 16.1 15.77 429400.0 15.77
2020-05-18 17.49 15.9 17.0 16.12 641000.0 16.12
2020-05-15 16.43 14.75 15.0 16.23 645800.0 16.23
2020-05-14 15.58 14.8 15.14 15.0 407900.0 15.0
2020-05-13 16.45 14.97 16.0 15.69 488700.0 15.69
2020-05-12 17.41 15.59 15.87 15.68 588100.0 15.68
2020-05-11 16.29 14.1 14.42 15.89 651600.0 15.89
2020-05-08 16.22 14.21 14.79 14.37 575700.0 14.37
2020-05-07 16.24 14.25 15.87 14.37 871300.0 14.37
2020-05-06 14.69 13.79 14.45 13.94 354900.0 13.94
2020-05-05 14.84 13.63 13.82 14.3 378000.0 14.3
2020-05-04 13.47 12.0 12.1 13.47 470100.0 13.47
2020-05-01 13.12 11.85 12.86 12.3 365900.0 12.3
2020-04-30 13.92 13.13 13.65 13.13 336000.0 13.13
2020-04-29 14.2 13.5 13.95 13.9 359600.0 13.9
2020-04-28 14.82 13.25 14.68 13.27 280100.0 13.27
2020-04-27 14.7 13.28 13.59 14.21 384400.0 14.21
2020-04-24 13.41 12.65 13.11 13.32 231100.0 13.32
2020-04-23 13.41 12.8 13.01 13.07 171400.0 13.07
2020-04-22 13.2 12.65 13.2 12.9 177500.0 12.9
2020-04-21 13.72 12.75 13.48 12.99 239000.0 12.99
2020-04-20 13.76 12.47 12.58 13.46 328400.0 13.46
2020-04-17 13.8 12.53 13.8 12.86 393400.0 12.86
2020-04-16 13.55 12.6 12.6 13.31 362800.0 13.31
2020-04-15 12.88 12.09 12.57 12.55 357600.0 12.55
2020-04-14 13.38 12.62 12.66 13.08 303100.0 13.08
2020-04-13 13.51 12.05 13.51 12.29 309800.0 12.29
2020-04-09 13.04 11.66 11.75 12.98 338200.0 12.98
2020-04-08 11.69 10.87 10.96 11.41 328400.0 11.41
2020-04-07 12.17 10.55 11.73 10.61 635200.0 10.61
2020-04-06 11.56 10.06 10.06 11.2 445300.0 11.2
2020-04-03 10.58 9.43 10.21 9.57 157100.0 9.57
2020-04-02 10.42 9.53 9.54 10.28 265200.0 10.28
2020-04-01 10.87 9.62 10.66 9.79 304800.0 9.79
2020-03-31 12.04 10.8 11.85 11.02 840300.0 11.02
2020-03-30 11.96 10.81 11.45 11.95 253500.0 11.95
2020-03-27 11.95 11.01 11.59 11.34 348200.0 11.34
2020-03-26 12.18 11.21 11.3 12.08 220500.0 12.08
2020-03-25 11.92 10.88 11.33 11.17 252800.0 11.17
2020-03-24 11.51 10.43 11.45 11.29 372700.0 11.29
2020-03-23 11.7 10.2 10.83 10.67 348500.0 10.67
2020-03-20 11.27 9.91 10.75 10.65 547400.0 10.65
2020-03-19 11.21 9.75 9.75 10.7 353800.0 10.7
2020-03-18 10.98 9.17 9.9 9.89 379400.0 9.89
2020-03-17 10.63 8.8 9.3 10.28 632300.0 10.28
2020-03-16 12.09 8.9 11.15 9.07 399300.0 9.07
2020-03-13 13.26 9.46 12.78 12.46 521000.0 12.46
2020-03-12 14.38 11.89 13.61 12.0 827500.0 12.0
2020-03-11 16.21 14.0 16.13 14.49 315300.0 14.49
2020-03-10 16.72 14.03 16.0 16.67 689300.0 16.67
2020-03-09 15.86 14.5 15.14 15.44 525100.0 15.44
2020-03-06 17.28 15.8 16.6 16.15 298300.0 16.15
2020-03-05 18.32 16.92 18.01 17.11 485700.0 17.11
2020-03-04 18.45 17.33 17.78 18.4 180400.0 18.4
2020-03-03 18.07 17.21 17.55 17.46 264900.0 17.46
2020-03-02 18.02 16.96 18.02 17.55 363900.0 17.55
2020-02-28 18.28 17.2 17.29 17.94 418900.0 17.94
2020-02-27 18.75 15.56 16.59 17.81 388900.0 17.81
2020-02-26 18.01 17.31 17.42 17.46 278200.0 17.46
2020-02-25 17.55 16.76 17.42 17.4 357600.0 17.4
2020-02-24 17.53 16.67 17.29 17.15 322000.0 17.15
2020-02-21 18.58 17.51 18.44 17.96 324800.0 17.96
2020-02-20 19.22 18.1 19.15 18.44 241400.0 18.44
2020-02-19 19.95 19.17 19.61 19.27 169800.0 19.27
2020-02-18 19.57 18.75 19.0 19.42 144800.0 19.42