Skip to main content

GT Biopharma Inc (NQ: GTBP )

2.050 +0.050 (+2.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.000 2.080 2.000 2.050 11,434 +0.05(+2.50%)
Oct 10, 2024 2.010 2.085 2.000 2.000 12,021 -0.07(-3.38%)
Oct 09, 2024 2.060 2.180 2.050 2.070 21,193 -0.02(-0.72%)
Oct 08, 2024 2.095 2.120 2.060 2.085 1,913 +0.02(+0.97%)
Oct 07, 2024 1.970 2.142 1.970 2.065 11,428 +0.04(+2.23%)
Oct 04, 2024 2.140 2.180 1.950 2.020 30,165 -0.08(-3.97%)
Oct 03, 2024 2.120 2.186 2.100 2.103 11,434 -0.05(-2.17%)
Oct 02, 2024 2.060 2.191 2.060 2.150 13,909 -0.07(-3.15%)
Oct 01, 2024 2.311 2.550 2.200 2.220 24,098 -0.09(-3.85%)
Sep 30, 2024 2.130 2.800 2.100 2.309 65,111 +0.19(+8.92%)
Sep 27, 2024 2.080 2.190 2.030 2.120 5,805 +0.03(+1.44%)
Sep 26, 2024 2.090 2.120 2.059 2.090 8,684 +0.06(+3.21%)
Sep 25, 2024 2.000 2.075 2.000 2.025 1,384 +0.02(+1.25%)
Sep 24, 2024 2.094 2.100 1.980 2.000 6,166 +0.03(+1.52%)
Sep 23, 2024 2.060 2.060 1.920 1.970 13,260 -0.08(-3.90%)
Sep 20, 2024 2.060 2.173 2.050 2.050 14,461 -0.03(-1.44%)
Sep 19, 2024 2.140 2.180 2.050 2.080 13,585 -0.10(-4.59%)
Sep 18, 2024 2.141 2.290 2.130 2.180 13,301 -0.07(-3.11%)
Sep 17, 2024 2.130 2.290 2.116 2.250 6,312 +0.14(+6.64%)
Sep 16, 2024 2.170 2.240 2.080 2.110 21,640 -0.07(-3.21%)
Sep 13, 2024 2.060 2.190 2.060 2.180 2,522 -0.00(-0.00%)
Sep 12, 2024 2.210 2.220 2.060 2.180 16,680 +0.06(+2.83%)
Sep 11, 2024 2.060 2.140 2.050 2.120 5,075 +0.05(+2.54%)
Sep 10, 2024 2.141 2.141 2.067 2.067 1,901 -0.11(-4.84%)
Sep 09, 2024 1.960 2.230 1.950 2.173 9,770 +0.22(+11.42%)
Sep 06, 2024 2.100 2.150 1.950 1.950 13,662 -0.11(-5.34%)
Sep 05, 2024 2.100 2.120 2.060 2.060 10,770 -0.08(-3.74%)
Sep 04, 2024 2.100 2.220 2.090 2.140 5,976 +0.02(+0.94%)
Sep 03, 2024 2.170 2.200 2.110 2.120 3,275 -0.03(-1.40%)
Aug 30, 2024 2.127 2.195 2.120 2.150 5,191 -0.03(-1.55%)
Aug 29, 2024 2.140 2.250 2.140 2.184 5,484 -0.01(-0.28%)
Aug 28, 2024 2.180 2.200 2.125 2.190 10,949 -0.05(-2.14%)
Aug 27, 2024 2.210 2.238 2.171 2.238 5,269 +0.08(+3.61%)
Aug 26, 2024 2.242 2.242 2.160 2.160 1,153 -0.01(-0.46%)
Aug 23, 2024 2.240 2.280 2.170 2.170 4,143 +0.01(+0.46%)
Aug 22, 2024 2.132 2.344 2.126 2.160 11,089 +0.03(+1.49%)
Aug 21, 2024 2.140 2.272 2.100 2.128 27,629 -0.01(-0.55%)
Aug 20, 2024 2.220 2.220 2.140 2.140 4,216 -0.11(-4.89%)
Aug 19, 2024 2.250 2.300 2.210 2.250 7,916 +0.00(+0.00%)
Aug 16, 2024 2.290 2.330 2.220 2.250 8,244 -0.12(-5.06%)
Aug 15, 2024 2.240 2.380 2.214 2.370 5,682 +0.08(+3.49%)
Aug 14, 2024 2.450 2.450 2.192 2.290 6,185 -0.12(-4.98%)
Aug 13, 2024 2.170 2.430 2.110 2.410 14,171 +0.22(+10.05%)
Aug 12, 2024 2.070 2.480 2.070 2.190 6,867 +0.05(+2.34%)
Aug 09, 2024 2.150 2.230 2.140 2.140 19,558 -0.06(-2.73%)
Aug 08, 2024 2.260 2.469 2.200 2.200 17,242 -0.05(-2.22%)
Aug 07, 2024 2.250 2.520 2.250 2.250 13,090 -0.04(-1.72%)
Aug 06, 2024 2.320 2.395 2.260 2.289 7,016 -0.04(-1.75%)
Aug 05, 2024 2.500 2.500 2.270 2.330 12,203 -0.18(-7.17%)
Aug 02, 2024 2.540 2.550 2.490 2.510 9,200 -0.04(-1.57%)
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.