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

GT Biopharma Inc (NQ: GTBP )

3.228 +0.128 (+4.14%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 (%)
Sep 30, 2021 6.660 6.790 6.531 6.770 167,664 +0.09(+1.35%)
Sep 29, 2021 7.210 7.270 6.580 6.680 265,167 -0.55(-7.61%)
Sep 28, 2021 7.030 7.380 6.950 7.230 285,761 +0.08(+1.12%)
Sep 27, 2021 7.190 7.330 6.820 7.150 249,936 +0.15(+2.14%)
Sep 24, 2021 7.310 7.370 6.990 7.000 171,750 -0.43(-5.79%)
Sep 23, 2021 7.280 7.490 7.100 7.430 189,719 +0.21(+2.91%)
Sep 22, 2021 7.200 7.370 6.850 7.220 245,800 +0.04(+0.56%)
Sep 21, 2021 7.510 7.510 6.854 7.180 592,396 -0.16(-2.18%)
Sep 20, 2021 7.600 7.770 7.290 7.340 348,379 -0.45(-5.78%)
Sep 17, 2021 7.490 7.770 7.210 7.790 1,062,089 +0.08(+1.04%)
Sep 16, 2021 7.630 7.880 7.300 7.710 398,873 +0.04(+0.52%)
Sep 15, 2021 8.050 8.280 7.250 7.670 498,240 -0.38(-4.72%)
Sep 14, 2021 8.030 8.240 7.760 8.050 283,258 -0.02(-0.25%)
Sep 13, 2021 8.360 8.420 7.930 8.070 205,799 -0.19(-2.30%)
Sep 10, 2021 8.440 8.550 8.100 8.260 208,160 -0.05(-0.60%)
Sep 09, 2021 8.290 8.690 8.220 8.310 281,973 -0.01(-0.12%)
Sep 08, 2021 8.430 8.620 8.110 8.320 163,433 -0.08(-0.95%)
Sep 07, 2021 8.500 8.900 8.210 8.400 271,095 +0.02(+0.24%)
Sep 03, 2021 8.760 8.760 8.030 8.380 392,478 -0.39(-4.45%)
Sep 02, 2021 8.820 9.040 8.735 8.770 200,632 +0.08(+0.92%)
Sep 01, 2021 8.930 9.120 8.505 8.690 256,213 -0.20(-2.25%)
Aug 31, 2021 8.610 8.910 8.410 8.890 325,009 +0.51(+6.09%)
Aug 30, 2021 8.800 8.977 8.020 8.380 342,099 -0.26(-3.01%)
Aug 27, 2021 7.850 8.980 7.850 8.640 889,878 +0.83(+10.63%)
Aug 26, 2021 8.000 8.400 7.770 7.810 378,885 -0.32(-3.94%)
Aug 25, 2021 8.820 8.830 7.810 8.130 806,183 -0.44(-5.13%)
Aug 24, 2021 7.170 8.860 7.120 8.570 838,139 +1.26(+17.24%)
Aug 23, 2021 7.600 7.730 7.113 7.310 509,605 -0.26(-3.43%)
Aug 20, 2021 7.840 7.916 6.880 7.570 531,864 -0.32(-4.06%)
Aug 19, 2021 8.070 8.370 7.720 7.890 296,088 -0.28(-3.43%)
Aug 18, 2021 8.400 8.670 8.060 8.170 365,098 -0.27(-3.20%)
Aug 17, 2021 8.510 8.580 8.130 8.440 262,955 -0.06(-0.71%)
Aug 16, 2021 9.690 9.940 8.328 8.500 338,370 -1.51(-15.08%)
Aug 13, 2021 10.60 10.79 9.620 10.01 302,501 -0.80(-7.40%)
Aug 12, 2021 10.88 10.91 10.48 10.81 139,471 -0.03(-0.28%)
Aug 11, 2021 10.74 11.00 10.30 10.84 138,958 +0.07(+0.65%)
Aug 10, 2021 11.09 11.22 10.56 10.77 159,745 -0.23(-2.09%)
Aug 09, 2021 11.15 11.32 10.93 11.00 126,172 -0.11(-0.99%)
Aug 06, 2021 11.32 11.32 10.75 11.11 105,290 -0.19(-1.68%)
Aug 05, 2021 10.82 11.39 10.77 11.30 159,239 +0.66(+6.20%)
Aug 04, 2021 10.84 11.52 10.36 10.64 235,980 -0.08(-0.75%)
Aug 03, 2021 11.80 11.80 10.32 10.72 257,422 -0.54(-4.80%)
Aug 02, 2021 10.11 11.84 10.00 11.26 264,180 +1.31(+13.17%)
Jul 30, 2021 11.28 11.75 9.740 9.950 341,368 -1.40(-12.33%)
Jul 29, 2021 11.91 11.91 11.16 11.35 99,419 -0.49(-4.14%)
Jul 28, 2021 11.28 11.96 11.06 11.84 131,657 +0.68(+6.09%)
Jul 27, 2021 11.13 11.36 10.65 11.16 259,573 -0.16(-1.41%)
Jul 26, 2021 11.85 12.12 11.21 11.32 114,556 -0.62(-5.19%)
Jul 23, 2021 11.91 12.10 11.59 11.94 114,006 +0.09(+0.76%)
Jul 22, 2021 12.37 12.37 11.66 11.85 151,037 -0.36(-2.95%)
Jul 21, 2021 12.32 13.00 12.05 12.21 375,573 +0.06(+0.49%)
Jul 20, 2021 11.13 12.32 11.06 12.15 210,230 +1.11(+10.05%)
Jul 19, 2021 11.89 11.99 10.57 11.04 483,117 -1.25(-10.17%)
Jul 16, 2021 12.92 13.00 12.23 12.29 350,360 -0.63(-4.88%)
Jul 15, 2021 13.52 13.58 12.54 12.92 322,110 -0.74(-5.42%)
Jul 14, 2021 14.81 15.03 13.31 13.66 334,805 -1.08(-7.33%)
Jul 13, 2021 14.98 15.34 14.61 14.74 197,680 -0.18(-1.21%)
Jul 12, 2021 14.86 15.02 14.32 14.92 120,970 +0.13(+0.88%)
Jul 09, 2021 15.21 15.35 14.68 14.79 159,144 -0.37(-2.44%)
Jul 08, 2021 13.98 15.35 13.91 15.16 176,886 +0.91(+6.39%)
Jul 07, 2021 15.00 15.09 13.40 14.25 274,363 -0.65(-4.36%)
Jul 06, 2021 15.43 15.44 14.55 14.90 126,768 -0.30(-1.97%)
Jul 02, 2021 15.30 15.35 14.72 15.20 150,268 -0.06(-0.39%)
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.