GTXI

GTx, Inc. Historical Stock Prices

$0.744
*  
0.004
0.54%
Get GTXI Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading GTXI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.75  0.75  0.7105  0.744 196,669
09/19/2014 0.75 0.75 0.7105 0.744 196,669
09/18/2014 0.71 0.75 0.71 0.74 203,075
09/17/2014 0.76 0.8 0.73 0.7402 535,726
09/16/2014 0.83 0.86 0.7837 0.7906 146,501
09/15/2014 0.87 0.88 0.8224 0.826 96,795
09/12/2014 0.85 0.88 0.83 0.86 68,414
09/11/2014 0.86 0.88 0.83 0.8599 69,834
09/10/2014 0.84 0.88 0.83 0.8511 142,639
09/09/2014 0.85 0.88 0.8211 0.8392 217,824
09/08/2014 0.891 0.92 0.83 0.87 255,614
09/05/2014 0.92 0.97 0.89 0.902 245,744
09/04/2014 0.9418 0.96 0.93 0.94 88,280
09/03/2014 0.96 0.99 0.937 0.9551 88,073
09/02/2014 0.94 0.99 0.94 0.98 179,694
08/29/2014 0.945 0.955 0.94 0.95 68,045
08/28/2014 0.95 0.96 0.93 0.9476 90,248
08/27/2014 0.97 0.98 0.9523 0.965 85,546
08/26/2014 0.98 0.98 0.9601 0.97 111,597
08/25/2014 0.98 1.03 0.955 0.98 212,639
08/22/2014 0.95 0.999 0.95 0.96 170,168
08/21/2014 0.981 1.01 0.9701 0.9701 107,372
08/20/2014 1.01 1.02 0.9701 0.981 137,209
08/19/2014 0.9804 1.03 0.9802 1.02 96,161
08/18/2014 1.02 1.03 1 1 84,543
08/15/2014 1.03 1.04 0.9701 1.03 73,928
08/14/2014 1.03 1.05 0.99 1.03 75,786
08/13/2014 1.02 1.04 0.9601 1.03 184,815
08/12/2014 1.0861 1.0861 1 1.03 96,839
08/11/2014 1.04 1.09 1.0255 1.05 232,956
08/08/2014 0.93 1.03 0.88 1 428,972
08/07/2014 0.9 0.9479 0.8101 0.9 1,094,042
08/06/2014 1.14 1.14 1 1.02 677,095
08/05/2014 1.16 1.19 1.11 1.15 505,905
08/04/2014 1.22 1.23 1.12 1.2 449,332
08/01/2014 1.21 1.24 1.21 1.21 165,511
07/31/2014 1.24 1.2499 1.21 1.21 170,693
07/30/2014 1.27 1.27 1.21 1.25 266,724
07/29/2014 1.25 1.27 1.24 1.25 83,616
07/28/2014 1.27 1.28 1.2 1.25 230,364
07/25/2014 1.32 1.32 1.27 1.28 96,355
07/24/2014 1.32 1.3274 1.29 1.3 116,217
07/23/2014 1.31 1.42 1.26 1.29 1,137,239
07/22/2014 1.28 1.32 1.28 1.3 113,061
07/21/2014 1.28 1.29 1.25 1.27 110,996
07/18/2014 1.29 1.29 1.27 1.27 158,505
07/17/2014 1.32 1.32 1.27 1.27 423,158
07/16/2014 1.35 1.35 1.3 1.32 191,522
07/15/2014 1.33 1.35 1.31 1.33 215,131
07/14/2014 1.34 1.36 1.33 1.34 158,642
07/11/2014 1.33 1.37 1.32 1.34 204,041
07/10/2014 1.35 1.35 1.32 1.33 247,908
07/09/2014 1.34 1.38 1.32 1.35 639,155
07/08/2014 1.36 1.387 1.31 1.32 415,683
07/07/2014 1.39 1.44 1.35 1.35 427,435
07/03/2014 1.4499 1.4928 1.41 1.45 502,312
07/02/2014 1.37 1.47 1.37 1.44 682,623
07/01/2014 1.37 1.41 1.37 1.4 412,027
06/30/2014 1.36 1.41 1.34 1.38 310,080
06/27/2014 1.33 1.37 1.33 1.37 3,210,019
06/26/2014 1.35 1.3687 1.32 1.34 116,341
06/25/2014 1.32 1.3875 1.31 1.36 650,643
06/24/2014 1.37 1.38 1.32 1.33 346,865
06/23/2014 1.39 1.39 1.34 1.34 257,924
06/20/2014 1.38 1.41 1.35 1.39 498,406
06/19/2014 1.4 1.4 1.36 1.37 203,219
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?