G1 Therapeutics, Inc. (G1H.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 663 |
| 08 May 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 07 May 2024 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
| 06 May 2024 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | - |
| 03 May 2024 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
| 02 May 2024 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | 3.5040 | - |
| 30 Apr 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| 29 Apr 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| 26 Apr 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| 25 Apr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| 24 Apr 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 23 Apr 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| 22 Apr 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| 19 Apr 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| 18 Apr 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| 17 Apr 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 16 Apr 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| 15 Apr 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| 12 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| 11 Apr 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| 10 Apr 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 09 Apr 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 08 Apr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| 05 Apr 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| 04 Apr 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| 03 Apr 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| 02 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 28 Mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| 27 Mar 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 26 Mar 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 25 Mar 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 Mar 2024 | 3.3600 | 3.6300 | 3.3600 | 3.6300 | 3.6300 | 663 |
| 21 Mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 20 Mar 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 19 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| 18 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 15 Mar 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| 14 Mar 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 13 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 12 Mar 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 11 Mar 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 08 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 07 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 06 Mar 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 05 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 04 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 01 Mar 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 29 Feb 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 28 Feb 2024 | 2.1800 | 2.7900 | 2.1800 | 2.7900 | 2.7900 | 7,500 |
| 27 Feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 26 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 23 Feb 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| 22 Feb 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| 21 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 20 Feb 2024 | 2.1700 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
| 19 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 16 Feb 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 15 Feb 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3500 | 2.3500 | 16,000 |
| 14 Feb 2024 | 1.9250 | 2.0600 | 1.9250 | 2.0600 | 2.0600 | 1,000 |
| 13 Feb 2024 | 2.5000 | 2.5800 | 1.9550 | 1.9700 | 1.9700 | 21,014 |
| 12 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| 09 Feb 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 08 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| 07 Feb 2024 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 2,000 |
| 06 Feb 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 2,500 |
| 05 Feb 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| 02 Feb 2024 | 4.0700 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 1,000 |
| 01 Feb 2024 | 3.5900 | 3.8500 | 3.5900 | 3.8500 | 3.8500 | 2,500 |
| 31 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 30 Jan 2024 | 4.1200 | 4.1200 | 3.5200 | 3.5200 | 3.5200 | 400 |
| 29 Jan 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 26 Jan 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 25 Jan 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 24 Jan 2024 | 3.4400 | 3.5700 | 3.4400 | 3.5700 | 3.5700 | 308 |
| 23 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 22 Jan 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 3,500 |
| 19 Jan 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| 18 Jan 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 17 Jan 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| 16 Jan 2024 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 3,000 |
| 15 Jan 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 12 Jan 2024 | 2.9000 | 3.0100 | 2.9000 | 3.0100 | 3.0100 | 50 |
| 11 Jan 2024 | 3.0600 | 3.1800 | 3.0600 | 3.1800 | 3.1800 | 136 |
| 10 Jan 2024 | 3.1100 | 3.3100 | 3.1100 | 3.3100 | 3.3100 | 1,000 |
| 09 Jan 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 3,500 |
| 08 Jan 2024 | 2.6100 | 3.1100 | 2.6100 | 3.1100 | 3.1100 | 5,000 |
| 05 Jan 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| 04 Jan 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| 03 Jan 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 02 Jan 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 29 Dec 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| 28 Dec 2023 | 2.7500 | 2.8100 | 2.7500 | 2.8100 | 2.8100 | 200 |
| 27 Dec 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| 22 Dec 2023 | 2.6000 | 2.8000 | 2.6000 | 2.8000 | 2.8000 | 200 |
| 21 Dec 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| 20 Dec 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 19 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 18 Dec 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 15 Dec 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| 14 Dec 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.