G1 Therapeutics, Inc. (G1H.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Apr 29, 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | - |
| Apr 26, 2024 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | 3.5580 | - |
| Apr 25, 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | - |
| Apr 24, 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| Apr 23, 2024 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
| Apr 22, 2024 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | 3.7980 | - |
| Apr 19, 2024 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
| Apr 18, 2024 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
| Apr 17, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Apr 16, 2024 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | 3.9780 | - |
| Apr 15, 2024 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | 4.2040 | - |
| Apr 12, 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
| Apr 11, 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
| Apr 10, 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| Apr 09, 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| Apr 08, 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
| Apr 05, 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
| Apr 04, 2024 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | 4.2920 | - |
| Apr 03, 2024 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
| Apr 02, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Mar 28, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
| Mar 27, 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| Mar 26, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 25, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| Mar 22, 2024 | 3.3600 | 3.6300 | 3.3600 | 3.6300 | 3.6300 | 663 |
| Mar 21, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Mar 20, 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| Mar 19, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Mar 18, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Mar 15, 2024 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | - |
| Mar 14, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Mar 13, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Mar 12, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Mar 11, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Mar 08, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 07, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Mar 06, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Mar 05, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Mar 04, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 01, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Feb 29, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Feb 28, 2024 | 2.1800 | 2.7900 | 2.1800 | 2.7900 | 2.7900 | 7,500 |
| Feb 27, 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Feb 26, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Feb 23, 2024 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | 1.9350 | - |
| Feb 22, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| Feb 21, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Feb 20, 2024 | 2.1700 | 2.1700 | 2.1100 | 2.1100 | 2.1100 | 1,000 |
| Feb 19, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Feb 16, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Feb 15, 2024 | 2.1600 | 2.3500 | 2.1600 | 2.3500 | 2.3500 | 16,000 |
| Feb 14, 2024 | 1.9250 | 2.0600 | 1.9250 | 2.0600 | 2.0600 | 1,000 |
| Feb 13, 2024 | 2.5000 | 2.5800 | 1.9550 | 1.9700 | 1.9700 | 21,014 |
| Feb 12, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Feb 09, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Feb 08, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Feb 07, 2024 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | 4.4000 | 2,000 |
| Feb 06, 2024 | 4.0300 | 4.1100 | 4.0300 | 4.1100 | 4.1100 | 2,500 |
| Feb 05, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Feb 02, 2024 | 4.0700 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 1,000 |
| Feb 01, 2024 | 3.5900 | 3.8500 | 3.5900 | 3.8500 | 3.8500 | 2,500 |
| Jan 31, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jan 30, 2024 | 4.1200 | 4.1200 | 3.5200 | 3.5200 | 3.5200 | 400 |
| Jan 29, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Jan 26, 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| Jan 25, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Jan 24, 2024 | 3.4400 | 3.5700 | 3.4400 | 3.5700 | 3.5700 | 308 |
| Jan 23, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Jan 22, 2024 | 3.0800 | 3.2000 | 3.0800 | 3.2000 | 3.2000 | 3,500 |
| Jan 19, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Jan 18, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Jan 17, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Jan 16, 2024 | 2.8700 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 3,000 |
| Jan 15, 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| Jan 12, 2024 | 2.9000 | 3.0100 | 2.9000 | 3.0100 | 3.0100 | 50 |
| Jan 11, 2024 | 3.0600 | 3.1800 | 3.0600 | 3.1800 | 3.1800 | 136 |
| Jan 10, 2024 | 3.1100 | 3.3100 | 3.1100 | 3.3100 | 3.3100 | 1,000 |
| Jan 09, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 3,500 |
| Jan 08, 2024 | 2.6100 | 3.1100 | 2.6100 | 3.1100 | 3.1100 | 5,000 |
| Jan 05, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Jan 04, 2024 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | - |
| Jan 03, 2024 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Jan 02, 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| Dec 29, 2023 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | - |
| Dec 28, 2023 | 2.7500 | 2.8100 | 2.7500 | 2.8100 | 2.8100 | 200 |
| Dec 27, 2023 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Dec 22, 2023 | 2.6000 | 2.8000 | 2.6000 | 2.8000 | 2.8000 | 200 |
| Dec 21, 2023 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | - |
| Dec 20, 2023 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| Dec 19, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Dec 18, 2023 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Dec 15, 2023 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | - |
| Dec 14, 2023 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Dec 13, 2023 | 3.4200 | 3.4200 | 2.1900 | 2.1900 | 2.1900 | 1,416 |
| Dec 12, 2023 | 3.2000 | 3.4600 | 3.2000 | 3.4600 | 3.4600 | 1,428 |
| Dec 11, 2023 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | - |
| Dec 08, 2023 | 2.8700 | 2.8700 | 2.8000 | 2.8000 | 2.8000 | 5,000 |
| Dec 07, 2023 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Dec 06, 2023 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.