NasdaqCM - Nasdaq Real Time Price USD

TG Therapeutics, Inc. (TGTX)

34.98

+0.62

+(1.80%)

At close: 4:00:00 PM EDT

35.00

+0.02

+(0.06%)

After hours: 4:25:15 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	34.00	35.00	33.64	34.98	34.98	1,508,901
May 16, 2025	33.65	34.50	33.55	34.36	34.36	1,926,600
May 15, 2025	33.50	33.89	33.11	33.59	33.59	1,420,000
May 14, 2025	33.62	33.88	33.02	33.40	33.40	1,769,900
May 13, 2025	35.00	35.10	32.68	33.37	33.37	4,154,600
May 12, 2025	33.46	35.30	33.35	34.99	34.99	2,839,500
May 9, 2025	33.80	34.73	33.45	33.64	33.64	2,237,200
May 8, 2025	34.18	35.14	33.15	33.86	33.86	3,626,200
May 7, 2025	34.94	35.47	34.22	34.85	34.85	3,583,700
May 6, 2025	37.27	37.27	34.03	34.86	34.86	5,427,100
May 5, 2025	39.76	40.48	35.62	37.68	37.68	12,201,000
May 2, 2025	45.37	45.97	42.96	43.44	43.44	4,166,900
May 1, 2025	45.49	46.48	44.05	45.37	45.37	2,545,500
Apr 30, 2025	42.87	45.83	42.76	45.51	45.51	3,272,000
Apr 29, 2025	42.18	43.98	41.64	43.86	43.86	2,694,100
Apr 28, 2025	41.82	42.46	40.95	42.03	42.03	1,785,000
Apr 25, 2025	40.04	41.37	39.51	41.33	41.33	1,464,400
Apr 24, 2025	39.50	41.08	39.41	40.30	40.30	2,362,000
Apr 23, 2025	38.75	40.35	38.47	39.49	39.49	1,821,500
Apr 22, 2025	37.62	38.58	37.48	37.99	37.99	1,303,000
Apr 21, 2025	37.97	40.19	36.36	36.97	36.97	3,366,500
Apr 17, 2025	37.90	38.92	37.59	38.32	38.32	1,075,700
Apr 16, 2025	38.79	38.92	37.32	38.21	38.21	3,031,500
Apr 15, 2025	38.25	39.18	37.68	39.03	39.03	1,601,300
Apr 14, 2025	37.37	38.89	36.79	38.41	38.41	4,573,200
Apr 11, 2025	36.36	36.78	35.29	36.71	36.71	2,053,900
Apr 10, 2025	35.35	37.23	33.87	35.98	35.98	3,354,600
Apr 9, 2025	34.59	37.17	31.00	35.85	35.85	6,401,900
Apr 8, 2025	38.44	38.87	34.87	35.53	35.53	3,140,800
Apr 7, 2025	35.00	38.61	33.70	37.25	37.25	4,022,700
Apr 4, 2025	37.94	38.83	36.54	37.35	37.35	3,143,300
Apr 3, 2025	38.14	40.03	38.00	39.34	39.34	2,458,600
Apr 2, 2025	37.25	42.04	37.05	39.82	39.82	4,493,300
Apr 1, 2025	39.34	39.46	37.59	37.75	37.75	1,941,900
Mar 31, 2025	38.32	39.61	36.41	39.43	39.43	3,781,500
Mar 28, 2025	40.20	40.56	38.78	39.86	39.86	1,643,400
Mar 27, 2025	40.79	41.05	39.80	40.20	40.20	1,308,200
Mar 26, 2025	42.92	42.92	40.31	40.79	40.79	2,324,600
Mar 25, 2025	42.47	42.83	41.97	42.80	42.80	1,628,800
Mar 24, 2025	42.99	43.32	42.16	42.61	42.61	2,055,900
Mar 21, 2025	41.62	43.15	41.19	42.99	42.99	4,651,300
Mar 20, 2025	42.28	43.03	41.43	41.89	41.89	2,206,500
Mar 19, 2025	40.00	42.55	39.62	42.47	42.47	2,260,100
Mar 18, 2025	40.38	40.70	38.75	39.88	39.88	1,815,000
Mar 17, 2025	40.70	41.58	39.92	41.06	41.06	2,392,900
Mar 14, 2025	37.50	41.85	37.44	40.84	40.84	4,816,700
Mar 13, 2025	37.04	38.69	37.00	37.06	37.06	4,834,400
Mar 12, 2025	38.15	38.70	36.82	37.23	37.23	2,529,700
Mar 11, 2025	39.09	40.00	37.21	37.55	37.55	3,805,600
Mar 10, 2025	37.66	40.31	37.66	39.23	39.23	4,889,500
Mar 7, 2025	35.00	38.58	34.34	38.44	38.44	4,140,700
Mar 6, 2025	34.59	37.58	34.53	35.19	35.19	3,971,700
Mar 5, 2025	36.00	36.00	34.54	35.11	35.11	2,407,000
Mar 4, 2025	34.42	36.94	34.15	35.62	35.62	4,500,900
Mar 3, 2025	30.33	36.40	30.28	34.42	34.42	13,500,000
Feb 28, 2025	28.30	30.37	28.17	30.09	30.09	2,420,300
Feb 27, 2025	29.25	29.77	28.41	28.53	28.53	1,700,800
Feb 26, 2025	29.28	29.95	29.00	29.34	29.34	1,299,600
Feb 25, 2025	28.89	29.74	28.39	29.21	29.21	2,085,800
Feb 24, 2025	30.76	31.29	28.95	29.02	29.02	2,954,400
Feb 21, 2025	31.26	31.50	30.37	30.88	30.88	1,660,500
Feb 20, 2025	30.70	31.29	30.21	30.94	30.94	1,077,600
Feb 19, 2025	30.66	31.19	30.20	31.01	31.01	1,359,900
Feb 18, 2025	30.83	31.57	29.73	31.16	31.16	1,824,400
Feb 14, 2025	30.65	31.00	30.37	30.71	30.71	1,179,800
Feb 13, 2025	31.14	31.18	30.01	30.73	30.73	1,271,100
Feb 12, 2025	30.51	31.05	30.31	30.90	30.90	1,461,200
Feb 11, 2025	31.85	32.05	30.88	31.11	31.11	1,250,100
Feb 10, 2025	33.45	33.77	32.01	32.25	32.25	1,489,000
Feb 7, 2025	33.66	34.20	32.71	33.09	33.09	1,395,900
Feb 6, 2025	33.00	33.83	32.61	33.50	33.50	1,473,300
Feb 5, 2025	33.03	33.88	32.88	33.17	33.17	1,580,400
Feb 4, 2025	31.50	33.05	31.33	32.91	32.91	1,627,000
Feb 3, 2025	30.78	32.32	30.59	31.48	31.48	1,518,900
Jan 31, 2025	33.33	33.74	31.61	31.70	31.70	2,031,000
Jan 30, 2025	33.63	34.58	33.19	33.36	33.36	2,034,000
Jan 29, 2025	33.32	34.04	33.05	33.37	33.37	2,093,300
Jan 28, 2025	32.29	33.47	31.85	33.45	33.45	3,443,500
Jan 27, 2025	30.72	33.10	30.55	31.92	31.92	2,096,900
Jan 24, 2025	28.91	31.27	28.44	31.26	31.26	2,424,500
Jan 23, 2025	29.00	29.43	28.52	29.04	29.04	1,793,100
Jan 22, 2025	29.81	29.90	28.83	29.14	29.14	2,084,400
Jan 21, 2025	29.90	30.33	29.51	29.86	29.86	2,102,100
Jan 17, 2025	29.67	29.68	28.62	29.55	29.55	2,127,900
Jan 16, 2025	30.47	30.48	29.04	29.14	29.14	1,716,300
Jan 15, 2025	30.67	31.02	29.48	30.18	30.18	2,985,500
Jan 14, 2025	29.55	30.68	28.40	29.74	29.74	5,637,700
Jan 13, 2025	28.37	28.46	27.24	27.67	27.67	3,862,500
Jan 10, 2025	27.98	28.96	27.71	28.88	28.88	2,856,300
Jan 8, 2025	27.81	28.88	27.55	28.77	28.77	2,749,800
Jan 7, 2025	27.88	29.02	27.56	28.00	28.00	2,931,800
Jan 6, 2025	30.00	30.10	27.82	28.00	28.00	4,062,700
Jan 3, 2025	31.28	31.39	29.66	30.05	30.05	2,468,500
Jan 2, 2025	30.53	31.40	29.99	31.06	31.06	2,018,900
Dec 31, 2024	31.77	32.10	29.90	30.10	30.10	2,059,800
Dec 30, 2024	32.30	32.30	31.22	31.44	31.44	1,562,800
Dec 27, 2024	33.26	33.44	32.06	32.53	32.53	1,557,700
Dec 26, 2024	32.00	33.55	31.50	33.50	33.50	1,264,300
Dec 24, 2024	32.51	32.51	31.86	32.16	32.16	496,500
Dec 23, 2024	32.24	32.78	31.66	32.26	32.26	1,295,100
Dec 20, 2024	30.60	32.63	30.50	32.20	32.20	2,793,500
Dec 19, 2024	31.39	31.60	30.43	30.95	30.95	1,984,100
Dec 18, 2024	33.45	33.90	30.41	31.07	31.07	2,476,100
Dec 17, 2024	34.30	35.03	33.32	33.57	33.57	2,865,200
Dec 16, 2024	32.21	35.01	32.05	34.40	34.40	3,459,500
Dec 13, 2024	30.70	32.19	30.41	32.02	32.02	2,117,000
Dec 12, 2024	31.80	32.29	30.46	30.69	30.69	1,680,000
Dec 11, 2024	32.01	32.38	31.07	31.65	31.65	1,820,800
Dec 10, 2024	32.94	33.50	31.53	31.67	31.67	2,640,900
Dec 9, 2024	33.71	34.10	32.72	32.84	32.84	2,180,900
Dec 6, 2024	33.82	34.75	33.63	33.93	33.93	1,319,800
Dec 5, 2024	33.66	34.64	33.60	33.65	33.65	1,357,100
Dec 4, 2024	33.37	34.33	33.30	33.88	33.88	1,763,400
Dec 3, 2024	35.02	35.48	33.16	33.39	33.39	2,477,100
Dec 2, 2024	34.66	35.20	33.75	35.09	35.09	2,210,700
Nov 29, 2024	35.19	35.78	34.71	34.80	34.80	1,262,200
Nov 27, 2024	34.65	35.07	33.67	35.00	35.00	1,681,600
Nov 26, 2024	34.09	34.72	33.64	34.26	34.26	2,769,900
Nov 25, 2024	35.89	36.84	34.51	34.61	34.61	2,957,800
Nov 22, 2024	34.60	35.32	33.71	35.07	35.07	2,577,300
Nov 21, 2024	31.61	36.40	31.36	34.55	34.55	5,838,900
Nov 20, 2024	30.45	32.00	29.91	31.15	31.15	2,233,100
Nov 19, 2024	29.52	30.37	29.42	30.32	30.32	2,154,000
Nov 18, 2024	29.57	30.00	28.59	29.61	29.61	4,313,200
Nov 15, 2024	30.70	31.24	28.91	29.54	29.54	3,275,300
Nov 14, 2024	34.90	36.50	30.36	30.84	30.84	8,163,300
Nov 13, 2024	30.60	36.24	29.84	34.90	34.90	9,890,800
Nov 12, 2024	30.46	32.48	30.41	30.91	30.91	5,493,000
Nov 11, 2024	29.53	30.92	29.19	30.74	30.74	5,341,600
Nov 8, 2024	27.64	28.92	27.10	28.81	28.81	3,346,600
Nov 7, 2024	27.30	28.41	27.05	27.90	27.90	2,838,800
Nov 6, 2024	27.00	27.67	26.15	27.17	27.17	4,145,000
Nov 5, 2024	24.49	26.02	23.60	25.86	25.86	3,956,900
Nov 4, 2024	24.39	25.05	22.92	24.36	24.36	9,602,000
Nov 1, 2024	25.28	26.99	25.14	26.90	26.90	5,726,800
Oct 31, 2024	25.06	25.40	24.23	25.06	25.06	2,237,600
Oct 30, 2024	25.66	25.77	24.78	25.13	25.13	2,392,800
Oct 29, 2024	26.02	26.23	24.35	25.71	25.71	4,104,800
Oct 28, 2024	23.67	24.57	23.41	24.35	24.35	1,873,700
Oct 25, 2024	23.26	24.31	23.22	23.36	23.36	2,134,800
Oct 24, 2024	23.20	23.38	22.61	23.22	23.22	1,635,600
Oct 23, 2024	24.12	24.27	23.00	23.13	23.13	2,343,300
Oct 22, 2024	24.27	24.66	23.66	24.25	24.25	2,282,400
Oct 21, 2024	23.06	24.41	22.85	24.37	24.37	2,951,500
Oct 18, 2024	23.97	24.23	23.13	23.31	23.31	1,996,500
Oct 17, 2024	24.40	24.69	23.83	23.94	23.94	1,706,500
Oct 16, 2024	24.57	24.86	24.05	24.50	24.50	2,190,000
Oct 15, 2024	23.03	24.63	22.63	24.57	24.57	3,244,700
Oct 14, 2024	22.07	22.88	21.82	22.83	22.83	1,871,400
Oct 11, 2024	21.83	22.22	21.65	22.18	22.18	2,153,700
Oct 10, 2024	21.57	22.12	21.27	21.83	21.83	2,334,500
Oct 9, 2024	22.06	22.58	21.61	21.90	21.90	2,410,100
Oct 8, 2024	21.40	22.50	21.18	21.84	21.84	2,245,200
Oct 7, 2024	22.11	22.33	21.16	21.31	21.31	4,236,200
Oct 4, 2024	22.50	22.75	21.64	22.23	22.23	2,259,000
Oct 3, 2024	22.22	22.73	22.09	22.19	22.19	1,313,900
Oct 2, 2024	22.64	22.78	22.02	22.38	22.38	1,882,500
Oct 1, 2024	23.23	23.34	22.11	22.83	22.83	3,438,600
Sep 30, 2024	23.74	24.40	23.32	23.39	23.39	2,187,600
Sep 27, 2024	23.57	24.02	23.35	23.83	23.83	1,779,900
Sep 26, 2024	23.58	23.78	23.22	23.33	23.33	1,729,300
Sep 25, 2024	23.34	23.62	23.00	23.35	23.35	2,170,700
Sep 24, 2024	23.25	23.55	22.68	23.31	23.31	2,747,800
Sep 23, 2024	24.55	24.80	23.22	23.25	23.25	2,948,800
Sep 20, 2024	25.32	25.34	23.77	24.65	24.65	34,122,800
Sep 19, 2024	25.60	26.09	25.08	25.28	25.28	3,838,900
Sep 18, 2024	26.25	26.41	25.06	25.25	25.25	4,270,900
Sep 17, 2024	25.02	26.03	24.90	25.08	25.08	3,769,900
Sep 16, 2024	23.81	25.87	23.46	24.89	24.89	5,153,300
Sep 13, 2024	23.31	24.39	23.26	23.73	23.73	3,253,600
Sep 12, 2024	22.85	23.89	22.83	23.19	23.19	2,359,400
Sep 11, 2024	23.43	23.91	23.01	23.07	23.07	3,027,200
Sep 10, 2024	23.75	24.01	22.52	23.53	23.53	3,414,300
Sep 9, 2024	23.24	24.50	22.82	23.75	23.75	6,429,900
Sep 6, 2024	21.49	22.17	21.11	22.03	22.03	2,694,400
Sep 5, 2024	21.97	22.28	21.26	21.46	21.46	2,079,000
Sep 4, 2024	22.09	23.03	21.74	22.08	22.08	2,193,300
Sep 3, 2024	23.92	25.70	22.16	22.61	22.61	5,515,200
Aug 30, 2024	23.54	23.69	22.60	23.49	23.49	2,938,100
Aug 29, 2024	23.35	24.20	23.30	23.51	23.51	2,038,700
Aug 28, 2024	22.90	23.67	22.90	23.35	23.35	1,974,300
Aug 27, 2024	23.84	24.09	22.93	23.11	23.11	2,278,900
Aug 26, 2024	24.55	24.65	23.45	23.97	23.97	2,538,800
Aug 23, 2024	24.52	25.06	24.41	24.46	24.46	1,891,100
Aug 22, 2024	25.09	25.15	24.16	24.40	24.40	2,021,200
Aug 21, 2024	24.71	25.38	24.30	25.07	25.07	2,793,000
Aug 20, 2024	25.17	25.19	24.41	24.71	24.71	3,732,100
Aug 19, 2024	22.57	25.29	22.44	25.19	25.19	10,431,900
Aug 16, 2024	20.90	22.38	20.81	22.08	22.08	4,150,900
Aug 15, 2024	21.25	21.93	20.85	20.94	20.94	3,431,200
Aug 14, 2024	21.36	21.60	20.39	20.86	20.86	2,114,000
Aug 13, 2024	20.80	21.24	20.68	21.23	21.23	3,270,800
Aug 12, 2024	20.07	21.47	20.05	20.65	20.65	2,777,400
Aug 9, 2024	20.18	20.23	19.45	19.92	19.92	3,379,200
Aug 8, 2024	20.48	20.79	19.44	20.04	20.04	3,639,100
Aug 7, 2024	21.40	22.15	19.97	19.99	19.99	5,279,800
Aug 6, 2024	19.07	21.53	18.65	20.58	20.58	10,042,000
Aug 5, 2024	17.26	17.94	16.65	17.21	17.21	4,478,500
Aug 2, 2024	18.25	18.82	17.90	18.50	18.50	2,506,800
Aug 1, 2024	19.68	19.68	18.76	18.93	18.93	2,295,000
Jul 31, 2024	19.28	20.31	18.75	19.76	19.76	2,926,900
Jul 30, 2024	20.00	20.00	18.68	19.21	19.21	2,801,800
Jul 29, 2024	20.65	21.06	19.68	19.81	19.81	2,222,500
Jul 26, 2024	20.21	20.80	19.98	20.57	20.57	1,991,200
Jul 25, 2024	19.80	20.52	19.53	19.98	19.98	2,294,200
Jul 24, 2024	20.03	20.25	19.46	19.58	19.58	1,799,600
Jul 23, 2024	20.27	20.42	19.75	20.27	20.27	2,346,000
Jul 22, 2024	21.10	21.22	20.19	20.44	20.44	2,414,800
Jul 19, 2024	21.36	21.50	20.94	21.00	21.00	1,545,400
Jul 18, 2024	22.12	22.47	20.89	21.23	21.23	2,768,700
Jul 17, 2024	22.04	23.12	21.58	22.08	22.08	2,984,100
Jul 16, 2024	21.50	22.65	21.35	22.52	22.52	3,450,300
Jul 15, 2024	21.26	21.47	20.81	21.27	21.27	1,952,500
Jul 12, 2024	21.35	22.34	20.95	21.19	21.19	3,185,600
Jul 11, 2024	20.78	21.77	20.70	21.39	21.39	4,059,600
Jul 10, 2024	19.93	20.64	19.80	20.50	20.50	2,666,000
Jul 9, 2024	19.67	20.39	19.41	19.91	19.91	3,330,000
Jul 8, 2024	19.21	19.95	18.77	19.55	19.55	4,095,000
Jul 5, 2024	18.72	19.05	18.40	19.01	19.01	1,742,400
Jul 3, 2024	18.50	19.10	18.20	18.79	18.79	1,207,200
Jul 2, 2024	18.08	18.45	17.79	18.31	18.31	1,868,000
Jul 1, 2024	17.67	18.91	17.56	18.15	18.15	2,201,300
Jun 28, 2024	18.01	18.05	17.42	17.79	17.79	3,138,400
Jun 27, 2024	17.77	18.39	17.68	17.95	17.95	1,892,000
Jun 26, 2024	19.00	19.12	17.60	17.73	17.73	3,329,200
Jun 25, 2024	18.25	19.49	18.25	19.19	19.19	3,110,700
Jun 24, 2024	17.58	18.56	17.44	18.41	18.41	2,814,200
Jun 21, 2024	16.99	18.34	16.87	17.65	17.65	6,030,800
Jun 20, 2024	16.78	17.33	16.65	16.98	16.98	3,010,800
Jun 18, 2024	16.71	16.96	16.39	16.77	16.77	1,534,400
Jun 17, 2024	16.46	16.73	16.21	16.57	16.57	1,577,300
Jun 14, 2024	16.64	16.97	16.24	16.55	16.55	1,906,300
Jun 13, 2024	16.80	17.11	16.65	16.76	16.76	1,579,200
Jun 12, 2024	16.53	17.67	16.40	16.81	16.81	2,902,300
Jun 11, 2024	15.79	16.24	15.63	16.15	16.15	1,984,700
Jun 10, 2024	15.56	15.95	15.16	15.90	15.90	2,788,000
Jun 7, 2024	15.72	15.94	15.35	15.85	15.85	1,909,100
Jun 6, 2024	16.42	16.94	15.73	15.81	15.81	2,536,900
Jun 5, 2024	16.26	16.95	16.08	16.53	16.53	1,718,800
Jun 4, 2024	16.26	16.37	15.99	16.21	16.21	1,557,300
Jun 3, 2024	16.52	16.61	15.94	16.33	16.33	2,529,600
May 31, 2024	16.99	17.15	16.23	16.30	16.30	1,946,000
May 30, 2024	16.58	17.00	16.42	16.89	16.89	1,768,600
May 29, 2024	16.63	16.79	16.29	16.36	16.36	1,594,600
May 28, 2024	16.81	16.88	16.36	16.85	16.85	3,210,700
May 24, 2024	17.13	17.16	16.60	16.71	16.71	1,298,100
May 23, 2024	17.71	17.71	16.95	16.98	16.98	1,990,200
May 22, 2024	16.55	17.87	16.54	17.70	17.70	3,080,600
May 21, 2024	16.38	16.74	16.35	16.60	16.60	1,448,800
May 20, 2024	16.62	16.65	16.23	16.48	16.48	3,016,000

AXSM Axsome Therapeutics, Inc.

108.30

+0.72%

IOVA Iovance Biotherapeutics, Inc.

1.8300

+10.24%

VKTX Viking Therapeutics, Inc.

27.50

-3.27%

AUPH Aurinia Pharmaceuticals Inc.

8.07

-1.47%

SMMT Summit Therapeutics Inc.

24.01

+0.59%

CYTK Cytokinetics, Incorporated

30.75

-0.81%

MDGL Madrigal Pharmaceuticals, Inc.

290.72

-0.08%

BBIO BridgeBio Pharma, Inc.

33.69

-0.44%

VRNA Verona Pharma plc

72.58

+1.78%

ADMA ADMA Biologics, Inc.

20.19

+2.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TG Therapeutics, Inc. (TGTX)

Related Tickers