Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

GTX Inc (NQ: GTXI )

N/A UNCHANGED
Last Price Updated: 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 29, 2017 8.490 8.500 8.288 8.440 35,660 +0.07(+0.84%)
Sep 28, 2017 8.510 8.610 8.370 8.370 16,004 -0.12(-1.41%)
Sep 27, 2017 8.733 8.830 8.480 8.490 50,563 -0.27(-3.03%)
Sep 26, 2017 9.300 9.300 8.520 8.755 31,795 -0.01(-0.17%)
Sep 25, 2017 8.630 9.380 8.620 8.770 43,546 +0.01(+0.11%)
Sep 22, 2017 8.020 8.790 7.960 8.760 37,011 +0.02(+0.23%)
Sep 21, 2017 8.660 8.893 8.430 8.740 83,767 +0.17(+1.98%)
Sep 20, 2017 8.370 8.660 8.200 8.570 39,960 +0.38(+4.64%)
Sep 19, 2017 8.250 8.491 8.060 8.190 29,334 +0.15(+1.87%)
Sep 18, 2017 8.000 8.360 7.770 8.040 10,250 -0.06(-0.74%)
Sep 15, 2017 7.690 8.130 7.473 8.100 37,448 +0.29(+3.71%)
Sep 14, 2017 7.870 7.870 7.081 7.810 120,648 -0.06(-0.76%)
Sep 13, 2017 9.420 9.450 7.190 7.870 207,851 -0.77(-8.91%)
Sep 12, 2017 7.940 8.900 7.940 8.640 96,262 +0.64(+8.00%)
Sep 11, 2017 7.890 9.712 7.890 8.000 134,462 +0.24(+3.09%)
Sep 08, 2017 7.080 8.200 7.080 7.760 99,885 +0.70(+9.92%)
Sep 07, 2017 6.500 7.100 6.500 7.060 44,805 +0.40(+6.01%)
Sep 06, 2017 6.189 6.730 6.000 6.660 68,423 +0.55(+9.00%)
Sep 05, 2017 6.390 6.490 6.110 6.110 34,244 -0.27(-4.23%)
Sep 01, 2017 6.440 6.630 6.260 6.380 57,660 -0.21(-3.19%)
Aug 31, 2017 5.920 6.673 5.920 6.590 69,365 +0.50(+8.21%)
Aug 30, 2017 6.000 6.300 5.990 6.090 17,187 -0.12(-1.93%)
Aug 29, 2017 6.200 6.410 5.940 6.210 16,803 -0.13(-2.05%)
Aug 28, 2017 6.460 6.660 6.340 6.340 17,214 -0.03(-0.47%)
Aug 25, 2017 6.390 6.740 5.981 6.370 41,579 -0.14(-2.15%)
Aug 24, 2017 6.100 6.570 6.100 6.510 23,357 +0.46(+7.60%)
Aug 23, 2017 5.710 6.130 5.669 6.050 37,138 +0.27(+4.67%)
Aug 22, 2017 5.660 5.800 5.630 5.780 15,141 +0.15(+2.66%)
Aug 21, 2017 5.610 5.650 5.610 5.630 5,176 -0.05(-0.88%)
Aug 18, 2017 5.611 5.700 5.600 5.680 12,547 +0.00(+0.00%)
Aug 17, 2017 5.600 5.800 5.568 5.680 18,249 +0.05(+0.89%)
Aug 16, 2017 5.730 5.780 5.600 5.630 10,336 -0.16(-2.76%)
Aug 15, 2017 5.764 5.790 5.680 5.790 1,952 +0.07(+1.22%)
Aug 14, 2017 5.670 5.830 5.610 5.720 13,301 +0.02(+0.35%)
Aug 11, 2017 5.610 5.840 5.610 5.700 5,473 +0.10(+1.79%)
Aug 10, 2017 5.800 5.850 5.550 5.600 9,910 -0.15(-2.61%)
Aug 09, 2017 5.560 5.842 5.560 5.750 15,601 -0.08(-1.37%)
Aug 08, 2017 5.520 5.871 5.420 5.830 33,280 +0.32(+5.81%)
Aug 07, 2017 5.550 5.730 5.100 5.510 27,285 -0.03(-0.54%)
Aug 04, 2017 5.560 5.630 5.538 5.540 4,189 +0.04(+0.73%)
Aug 03, 2017 5.590 5.640 5.500 5.500 4,237 -0.07(-1.26%)
Aug 02, 2017 5.540 5.590 5.370 5.570 23,375 +0.02(+0.36%)
Aug 01, 2017 5.540 5.590 5.300 5.550 10,098 +0.00(+0.00%)
Jul 31, 2017 5.510 5.580 5.500 5.550 22,594 -0.03(-0.54%)
Jul 28, 2017 5.541 5.702 5.510 5.580 36,634 -0.08(-1.41%)
Jul 27, 2017 5.650 5.720 5.603 5.660 12,365 -0.01(-0.18%)
Jul 26, 2017 5.660 5.720 5.560 5.670 20,599 +0.01(+0.18%)
Jul 25, 2017 5.720 5.720 5.500 5.660 26,375 -0.06(-1.05%)
Jul 24, 2017 5.580 5.799 5.550 5.720 39,285 +0.12(+2.14%)
Jul 21, 2017 5.640 5.663 5.530 5.600 14,860 -0.02(-0.36%)
Jul 20, 2017 5.399 5.620 5.399 5.620 7,339 +0.00(+0.00%)
Jul 19, 2017 5.600 5.620 5.530 5.620 2,944 -0.03(-0.53%)
Jul 18, 2017 5.468 5.670 5.380 5.650 10,394 +0.11(+1.99%)
Jul 17, 2017 5.670 5.690 5.110 5.540 29,318 -0.09(-1.60%)
Jul 14, 2017 5.500 5.670 5.405 5.630 17,597 +0.08(+1.44%)
Jul 13, 2017 5.750 5.750 5.380 5.550 28,978 -0.16(-2.80%)
Jul 12, 2017 5.580 5.770 5.360 5.710 22,592 +0.21(+3.82%)
Jul 11, 2017 5.440 5.890 5.420 5.500 29,584 +0.10(+1.85%)
Jul 10, 2017 5.338 5.470 5.250 5.400 8,462 -0.11(-2.00%)
Jul 07, 2017 5.160 5.570 5.093 5.510 17,641 +0.35(+6.89%)
Jul 06, 2017 5.250 5.303 5.120 5.155 14,374 -0.08(-1.43%)
Jul 05, 2017 5.400 5.400 5.130 5.230 21,215 -0.04(-0.76%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.