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

GT Biopharma Inc (NQ: GTBP )

3.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2022 1.800 1.860 1.720 1.760 195,780 -0.11(-5.88%)
Sep 29, 2022 1.780 1.930 1.771 1.870 48,216 +0.05(+2.47%)
Sep 28, 2022 1.600 1.860 1.685 1.825 127,844 +0.19(+11.28%)
Sep 27, 2022 1.822 1.829 1.600 1.640 132,997 -0.16(-8.89%)
Sep 26, 2022 1.840 1.920 1.750 1.800 102,626 -0.09(-4.76%)
Sep 23, 2022 2.000 2.060 1.870 1.890 73,631 -0.14(-6.90%)
Sep 22, 2022 1.950 2.070 1.900 2.030 103,872 +0.10(+5.18%)
Sep 21, 2022 1.850 1.940 1.770 1.930 41,770 +0.12(+6.63%)
Sep 20, 2022 1.850 1.930 1.770 1.810 58,952 -0.09(-4.74%)
Sep 19, 2022 1.920 1.980 1.850 1.900 77,139 -0.13(-6.40%)
Sep 16, 2022 2.070 2.080 1.980 2.030 193,785 -0.04(-1.93%)
Sep 15, 2022 2.070 2.159 2.070 2.070 47,393 -0.02(-0.96%)
Sep 14, 2022 2.160 2.256 2.090 2.090 131,274 -0.11(-5.00%)
Sep 13, 2022 2.430 2.430 2.160 2.200 191,030 -0.23(-9.47%)
Sep 12, 2022 2.500 2.500 2.430 2.430 39,733 -0.09(-3.57%)
Sep 09, 2022 2.300 2.540 2.300 2.520 253,639 +0.22(+9.57%)
Sep 08, 2022 2.020 2.330 2.010 2.300 196,216 +0.26(+12.75%)
Sep 07, 2022 2.250 2.319 2.030 2.040 127,725 -0.21(-9.33%)
Sep 06, 2022 2.510 2.740 2.250 2.250 195,365 -0.29(-11.42%)
Sep 02, 2022 2.740 2.740 2.530 2.540 54,770 -0.19(-6.79%)
Sep 01, 2022 2.600 2.740 2.580 2.725 263,403 +0.15(+5.62%)
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%)
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.