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 (%)
Aug 31, 2022 2.490 2.620 2.460 2.580 181,729 +0.08(+3.20%)
Aug 30, 2022 2.440 2.530 2.290 2.500 119,099 +0.07(+2.88%)
Aug 29, 2022 2.500 2.620 2.400 2.430 98,518 -0.10(-3.95%)
Aug 26, 2022 2.560 2.590 2.460 2.530 100,222 -0.06(-2.32%)
Aug 25, 2022 2.609 2.671 2.580 2.590 36,951 -0.07(-2.63%)
Aug 24, 2022 2.630 2.740 2.580 2.660 66,119 -0.04(-1.48%)
Aug 23, 2022 2.650 2.741 2.580 2.700 97,077 +0.04(+1.50%)
Aug 22, 2022 2.620 2.700 2.550 2.660 77,192 -0.04(-1.48%)
Aug 19, 2022 2.710 2.740 2.550 2.700 118,620 +0.00(+0.00%)
Aug 18, 2022 2.630 2.800 2.500 2.700 191,764 +0.06(+2.27%)
Aug 17, 2022 2.550 2.680 2.380 2.640 178,775 +0.01(+0.38%)
Aug 16, 2022 2.710 2.780 2.560 2.630 82,843 -0.12(-4.36%)
Aug 15, 2022 2.700 2.890 2.630 2.750 77,329 +0.00(+0.00%)
Aug 12, 2022 2.610 2.790 2.460 2.750 139,657 +0.15(+5.77%)
Aug 11, 2022 2.860 2.950 2.530 2.600 222,676 -0.27(-9.41%)
Aug 10, 2022 2.850 2.950 2.810 2.870 49,968 +0.05(+1.77%)
Aug 09, 2022 2.900 2.950 2.680 2.820 64,599 -0.13(-4.41%)
Aug 08, 2022 2.970 3.000 2.800 2.950 45,301 +0.16(+5.73%)
Aug 05, 2022 2.900 2.910 2.760 2.790 35,953 -0.01(-0.36%)
Aug 04, 2022 2.800 2.960 2.770 2.800 53,097 -0.04(-1.41%)
Aug 03, 2022 2.810 2.990 2.800 2.840 81,715 +0.03(+1.07%)
Aug 02, 2022 2.790 2.900 2.750 2.810 47,411 +0.02(+0.72%)
Aug 01, 2022 2.850 2.980 2.770 2.790 67,559 -0.14(-4.78%)
Jul 29, 2022 3.000 3.000 2.800 2.930 115,806 +0.01(+0.34%)
Jul 28, 2022 2.920 2.990 2.839 2.920 23,795 -0.01(-0.34%)
Jul 27, 2022 2.801 2.990 2.801 2.930 53,833 +0.14(+5.02%)
Jul 26, 2022 2.900 2.930 2.750 2.790 66,087 -0.15(-5.10%)
Jul 25, 2022 3.100 3.100 2.880 2.940 93,331 -0.16(-5.16%)
Jul 22, 2022 3.030 3.100 2.950 3.100 120,819 +0.05(+1.64%)
Jul 21, 2022 2.960 3.080 2.910 3.050 172,072 +0.09(+3.04%)
Jul 20, 2022 2.660 2.960 2.660 2.960 216,223 +0.33(+12.55%)
Jul 19, 2022 2.540 2.680 2.540 2.630 78,397 +0.14(+5.62%)
Jul 18, 2022 2.480 2.735 2.422 2.490 191,936 +0.01(+0.40%)
Jul 15, 2022 2.500 2.640 2.460 2.480 154,117 -0.10(-3.88%)
Jul 14, 2022 2.820 2.820 2.500 2.580 153,556 -0.26(-9.15%)
Jul 13, 2022 2.870 2.900 2.800 2.840 97,314 -0.06(-2.07%)
Jul 12, 2022 2.800 2.920 2.800 2.900 231,627 +0.04(+1.40%)
Jul 11, 2022 2.900 2.950 2.800 2.860 92,517 -0.09(-3.05%)
Jul 08, 2022 3.100 3.230 2.910 2.950 93,949 -0.21(-6.65%)
Jul 07, 2022 3.000 3.190 2.970 3.160 177,226 +0.20(+6.76%)
Jul 06, 2022 3.030 3.070 2.960 2.960 32,056 -0.11(-3.58%)
Jul 05, 2022 2.770 3.070 2.765 3.070 152,947 +0.19(+6.60%)
Jul 01, 2022 2.990 3.050 2.760 2.880 204,296 -0.11(-3.68%)
Jun 30, 2022 2.950 3.040 2.900 2.990 92,005 -0.01(-0.33%)
Jun 29, 2022 2.930 3.050 2.870 3.000 113,075 +0.04(+1.35%)
Jun 28, 2022 2.920 3.060 2.820 2.960 189,671 +0.07(+2.42%)
Jun 27, 2022 2.980 3.045 2.805 2.890 161,298 -0.09(-3.02%)
Jun 24, 2022 3.100 3.290 2.850 2.980 2,327,518 -0.13(-4.18%)
Jun 23, 2022 3.130 3.130 2.890 3.110 141,902 +0.04(+1.30%)
Jun 22, 2022 2.920 3.276 2.920 3.070 296,887 +0.15(+5.14%)
Jun 21, 2022 2.920 3.000 2.810 2.920 165,084 +0.00(+0.00%)
Jun 17, 2022 2.820 3.000 2.765 2.920 241,337 +0.10(+3.55%)
Jun 16, 2022 3.000 3.000 2.750 2.820 135,947 -0.23(-7.54%)
Jun 15, 2022 2.860 3.100 2.822 3.050 341,156 +0.18(+6.27%)
Jun 14, 2022 2.850 3.005 2.830 2.870 129,158 -0.06(-2.05%)
Jun 13, 2022 2.780 2.960 2.700 2.930 131,728 +0.02(+0.69%)
Jun 10, 2022 3.050 3.070 2.870 2.910 85,304 -0.16(-5.21%)
Jun 09, 2022 2.850 3.100 2.850 3.070 110,984 +0.15(+5.14%)
Jun 08, 2022 3.000 3.095 2.840 2.920 172,545 -0.12(-3.95%)
Jun 07, 2022 2.620 3.080 2.620 3.040 349,866 +0.38(+14.29%)
Jun 06, 2022 2.820 2.850 2.600 2.660 149,421 -0.18(-6.34%)
Jun 03, 2022 2.760 2.880 2.710 2.840 150,016 +0.06(+2.16%)
Jun 02, 2022 2.480 2.800 2.480 2.780 228,260 +0.27(+10.76%)
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.