Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GT Biopharma Inc (NQ: GTBP )

3.345 -0.407 (-10.84%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 26, 2024 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 (%)
Feb 28, 2023 0.6528 0.7429 0.6528 0.6860 12,000 +0.01(+1.93%)
Feb 27, 2023 0.6250 0.6730 0.5800 0.6730 116,347 +0.02(+3.54%)
Feb 24, 2023 0.5900 0.7500 0.5900 0.6500 81,561 +0.03(+4.84%)
Feb 23, 2023 0.6400 0.7100 0.5507 0.6200 239,031 +0.00(+0.00%)
Feb 22, 2023 0.7213 0.7600 0.6101 0.6200 170,012 -0.12(-16.22%)
Feb 21, 2023 0.7500 0.8179 0.7159 0.7400 231,263 -0.08(-9.75%)
Feb 17, 2023 0.7901 0.8200 0.7209 0.8199 166,256 +0.01(+1.85%)
Feb 16, 2023 0.7892 0.8259 0.7700 0.8050 29,832 +0.02(+2.00%)
Feb 15, 2023 0.8300 0.8300 0.7012 0.7892 115,421 -0.03(-3.49%)
Feb 14, 2023 0.8400 0.8400 0.7600 0.8177 102,034 +0.01(+0.65%)
Feb 13, 2023 0.8500 0.8500 0.8000 0.8124 23,217 -0.04(-4.42%)
Feb 10, 2023 0.8400 0.8500 0.7930 0.8500 41,909 +0.02(+2.42%)
Feb 09, 2023 0.8512 0.8900 0.7900 0.8299 79,997 +0.01(+0.65%)
Feb 08, 2023 0.9200 0.9200 0.8000 0.8245 137,708 -0.09(-9.38%)
Feb 07, 2023 0.9300 0.9300 0.8700 0.9098 94,949 -0.01(-1.11%)
Feb 06, 2023 0.9397 1.030 0.8960 0.9200 234,276 +0.03(+2.79%)
Feb 03, 2023 0.9100 0.9498 0.8800 0.8950 235,829 +0.06(+6.55%)
Feb 02, 2023 0.8500 0.9500 0.7800 0.8400 563,884 +0.04(+5.00%)
Feb 01, 2023 0.7997 0.8500 0.7997 0.8000 183,635 +0.01(+1.56%)
Jan 31, 2023 0.8700 0.8700 0.7200 0.7877 120,413 -0.04(-5.10%)
Jan 30, 2023 0.8500 0.9600 0.8300 0.8300 141,223 -0.02(-2.35%)
Jan 27, 2023 0.8700 0.9500 0.8368 0.8500 177,670 +0.01(+1.58%)
Jan 26, 2023 0.8800 0.9000 0.8100 0.8368 76,023 -0.02(-2.25%)
Jan 25, 2023 0.9250 0.9350 0.8272 0.8561 66,783 -0.04(-4.91%)
Jan 24, 2023 0.9800 0.9800 0.9000 0.9003 39,442 -0.04(-4.73%)
Jan 23, 2023 1.000 1.000 0.9065 0.9450 55,322 +0.01(+0.53%)
Jan 20, 2023 0.9215 1.000 0.9215 0.9400 29,972 -0.01(-1.05%)
Jan 19, 2023 0.9500 1.000 0.9000 0.9500 58,727 +0.03(+3.08%)
Jan 18, 2023 1.000 1.000 0.9170 0.9216 41,962 -0.05(-4.99%)
Jan 17, 2023 1.000 1.000 0.9504 0.9700 35,342 -0.00(-0.01%)
Jan 13, 2023 0.9600 1.000 0.9500 0.9701 27,772 -0.03(-2.99%)
Jan 12, 2023 1.000 1.020 0.9511 1.000 73,396 +0.00(+0.00%)
Jan 11, 2023 1.060 1.060 0.9800 1.000 73,819 +0.00(+0.00%)
Jan 10, 2023 1.020 1.051 0.9700 1.000 35,012 +0.00(+0.00%)
Jan 09, 2023 1.050 1.080 0.9511 1.000 127,574 -0.04(-4.31%)
Jan 06, 2023 1.100 1.100 1.035 1.045 22,888 -0.01(-0.48%)
Jan 05, 2023 1.020 1.100 0.9615 1.050 49,265 +0.03(+2.94%)
Jan 04, 2023 1.040 1.099 1.010 1.020 28,760 +0.00(+0.00%)
Jan 03, 2023 0.9200 1.040 0.9200 1.020 61,553 +0.13(+15.16%)
Dec 30, 2022 0.9695 0.9950 0.8756 0.8857 132,555 -0.08(-8.69%)
Dec 29, 2022 0.9300 1.100 0.9200 0.9700 34,525 +0.03(+3.18%)
Dec 28, 2022 1.060 1.060 0.9101 0.9401 75,057 -0.11(-10.47%)
Dec 27, 2022 1.070 1.135 1.050 1.050 66,086 -0.04(-3.67%)
Dec 23, 2022 1.090 1.150 1.070 1.090 31,813 -0.03(-2.68%)
Dec 22, 2022 1.010 1.130 1.010 1.120 27,249 -0.03(-2.61%)
Dec 21, 2022 1.130 1.255 1.130 1.150 54,468 -0.06(-4.96%)
Dec 20, 2022 1.190 1.270 1.170 1.210 82,382 +0.01(+0.83%)
Dec 19, 2022 1.360 1.360 1.180 1.200 96,357 -0.10(-7.69%)
Dec 16, 2022 1.350 1.420 1.300 1.300 63,201 -0.07(-5.11%)
Dec 15, 2022 1.320 1.530 1.320 1.370 39,457 -0.03(-2.14%)
Dec 14, 2022 1.510 1.550 1.400 1.400 85,458 -0.10(-6.67%)
Dec 13, 2022 1.570 1.729 1.500 1.500 33,182 -0.05(-3.23%)
Dec 12, 2022 1.500 1.740 1.500 1.550 9,843 +0.02(+1.31%)
Dec 09, 2022 1.530 1.830 1.530 1.530 116,318 +0.00(+0.00%)
Dec 08, 2022 1.440 1.610 1.440 1.530 120,252 +0.10(+6.99%)
Dec 07, 2022 1.330 1.530 1.330 1.430 101,143 +0.09(+6.72%)
Dec 06, 2022 1.480 1.480 1.270 1.340 91,520 -0.07(-4.96%)
Dec 05, 2022 1.520 1.590 1.400 1.410 172,288 -0.13(-8.44%)
Dec 02, 2022 1.540 1.650 1.520 1.540 85,859 -0.02(-1.28%)
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.