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

GT Biopharma Inc (NQ: GTBP )

3.831 -0.139 (-3.49%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 18, 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 (%)
Apr 28, 2023 0.4000 0.4000 0.3600 0.3802 106,566 +0.00(+0.05%)
Apr 27, 2023 0.3900 0.3900 0.3450 0.3800 80,529 +0.01(+2.70%)
Apr 26, 2023 0.3500 0.3950 0.3500 0.3700 88,552 +0.02(+5.71%)
Apr 25, 2023 0.3800 0.4000 0.3401 0.3500 108,840 -0.05(-12.46%)
Apr 24, 2023 0.3916 0.4300 0.3516 0.3998 986,028 -0.00(-0.05%)
Apr 21, 2023 0.4685 0.4710 0.3800 0.4000 179,188 -0.02(-4.76%)
Apr 20, 2023 0.3831 0.4200 0.3800 0.4200 127,261 +0.01(+2.44%)
Apr 19, 2023 0.4100 0.4170 0.3750 0.4100 109,604 -0.01(-1.80%)
Apr 18, 2023 0.4500 0.5000 0.4102 0.4175 130,549 -0.03(-7.22%)
Apr 17, 2023 0.4500 0.4679 0.4000 0.4500 116,196 -0.02(-4.26%)
Apr 14, 2023 0.4652 0.4700 0.3901 0.4700 221,034 +0.01(+2.84%)
Apr 13, 2023 0.5000 0.5100 0.4400 0.4570 241,936 -0.03(-6.73%)
Apr 12, 2023 0.5200 0.5509 0.4700 0.4900 131,743 -0.03(-5.79%)
Apr 11, 2023 0.5100 0.6000 0.4801 0.5201 467,609 +0.04(+9.45%)
Apr 10, 2023 0.5300 0.5537 0.4700 0.4752 118,861 +0.02(+3.30%)
Apr 06, 2023 0.5145 0.5160 0.4500 0.4600 84,122 -0.03(-6.12%)
Apr 05, 2023 0.4800 0.5000 0.4600 0.4900 102,313 +0.04(+9.16%)
Apr 04, 2023 0.6000 0.6000 0.4489 0.4489 104,563 -0.10(-17.98%)
Apr 03, 2023 0.5775 0.5800 0.5150 0.5473 86,183 -0.00(-0.49%)
Mar 31, 2023 0.4998 0.5700 0.4901 0.5500 95,278 +0.09(+18.33%)
Mar 30, 2023 0.4700 0.5250 0.4400 0.4648 63,256 -0.02(-3.17%)
Mar 29, 2023 0.5200 0.5500 0.4800 0.4800 92,979 -0.06(-10.71%)
Mar 28, 2023 0.6000 0.6000 0.5200 0.5376 31,179 -0.04(-7.33%)
Mar 27, 2023 0.6200 0.6243 0.5700 0.5801 28,676 -0.05(-7.23%)
Mar 24, 2023 0.5800 0.6384 0.5800 0.6253 22,173 +0.01(+0.85%)
Mar 23, 2023 0.5600 0.6400 0.5602 0.6200 11,336 +0.09(+16.91%)
Mar 22, 2023 0.5444 0.6499 0.5301 0.5303 14,463 -0.03(-5.99%)
Mar 21, 2023 0.5300 0.6000 0.5300 0.5641 31,517 +0.02(+3.07%)
Mar 20, 2023 0.5000 0.6100 0.4950 0.5473 71,047 +0.02(+3.24%)
Mar 17, 2023 0.5400 0.6000 0.5001 0.5301 38,451 -0.03(-5.37%)
Mar 16, 2023 0.5650 0.6101 0.5529 0.5602 55,198 -0.00(-0.81%)
Mar 15, 2023 0.5300 0.6805 0.5300 0.5648 97,891 -0.03(-4.37%)
Mar 14, 2023 0.5600 0.6900 0.5600 0.5906 69,625 -0.00(-0.40%)
Mar 13, 2023 0.5200 0.7000 0.4692 0.5930 394,040 +0.03(+5.89%)
Mar 10, 2023 0.6000 0.6800 0.5289 0.5600 167,544 -0.05(-8.65%)
Mar 09, 2023 0.6622 0.6622 0.6000 0.6130 40,714 -0.04(-5.69%)
Mar 08, 2023 0.6300 0.6700 0.6300 0.6500 21,816 +0.00(+0.00%)
Mar 07, 2023 0.6900 0.6900 0.6300 0.6500 32,338 -0.01(-1.52%)
Mar 06, 2023 0.7300 0.7300 0.6600 0.6600 15,261 -0.06(-8.33%)
Mar 03, 2023 0.6940 0.7289 0.6410 0.7200 63,480 +0.00(+0.00%)
Mar 02, 2023 0.6900 0.7200 0.6636 0.7200 11,522 +0.08(+13.03%)
Mar 01, 2023 0.6700 0.7258 0.6253 0.6370 23,960 -0.05(-7.14%)
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%)
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.