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

GT Biopharma Inc (NQ: GTBP )

3.325 +0.097 (+2.99%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 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 (%)
Nov 30, 2021 4.100 4.280 3.935 4.070 301,911 -0.09(-2.16%)
Nov 29, 2021 4.590 4.590 4.110 4.160 178,318 -0.27(-6.09%)
Nov 26, 2021 4.530 4.580 4.290 4.430 89,900 -0.19(-4.11%)
Nov 24, 2021 4.424 4.740 4.241 4.620 197,791 +0.12(+2.67%)
Nov 23, 2021 4.540 4.710 4.180 4.500 355,107 -0.10(-2.17%)
Nov 22, 2021 4.970 4.990 4.570 4.600 380,382 -0.39(-7.82%)
Nov 19, 2021 4.840 5.080 4.750 4.990 167,406 +0.15(+3.10%)
Nov 18, 2021 5.020 4.880 4.830 4.840 137,553 -0.17(-3.39%)
Nov 17, 2021 4.970 5.170 4.902 5.010 168,903 +0.01(+0.20%)
Nov 16, 2021 5.030 5.090 4.800 5.000 348,135 +0.09(+1.83%)
Nov 15, 2021 5.100 5.150 4.810 4.910 341,796 -0.25(-4.84%)
Nov 12, 2021 5.000 5.300 4.930 5.160 271,132 +0.11(+2.18%)
Nov 11, 2021 5.170 5.350 4.930 5.050 396,061 -0.14(-2.70%)
Nov 10, 2021 5.320 5.160 5.190 286,282 -0.20(-3.71%)
Nov 09, 2021 5.510 5.700 5.260 5.390 386,196 -0.18(-3.23%)
Nov 08, 2021 6.200 6.500 4.404 5.570 2,119,174 -1.33(-19.28%)
Nov 05, 2021 6.820 6.990 6.660 6.900 194,570 +0.02(+0.29%)
Nov 04, 2021 7.210 7.210 6.570 6.880 358,724 -0.20(-2.82%)
Nov 03, 2021 6.920 7.480 6.760 7.080 486,266 +0.21(+3.06%)
Nov 02, 2021 6.560 6.900 6.440 6.870 151,339 +0.17(+2.54%)
Nov 01, 2021 6.510 6.720 6.460 6.700 143,032 +0.24(+3.72%)
Oct 29, 2021 6.550 6.620 6.350 6.460 127,635 -0.21(-3.15%)
Oct 28, 2021 6.220 6.710 6.220 6.670 208,868 +0.46(+7.41%)
Oct 27, 2021 6.350 6.405 6.170 6.210 126,829 -0.21(-3.27%)
Oct 26, 2021 6.520 6.420 119,619 -0.11(-1.68%)
Oct 25, 2021 6.450 6.600 6.280 6.530 174,732 +0.07(+1.08%)
Oct 22, 2021 6.630 6.700 6.310 6.460 192,811 -0.17(-2.56%)
Oct 21, 2021 6.420 6.760 6.280 6.630 165,818 +0.21(+3.27%)
Oct 20, 2021 6.690 6.780 6.210 6.420 359,019 -0.30(-4.46%)
Oct 19, 2021 6.300 6.850 6.190 6.720 316,758 +0.46(+7.35%)
Oct 18, 2021 6.020 6.300 6.010 6.260 147,645 +0.21(+3.47%)
Oct 15, 2021 6.250 6.250 6.015 6.050 100,175 -0.08(-1.31%)
Oct 14, 2021 6.140 6.280 5.970 6.130 150,168 -0.02(-0.33%)
Oct 13, 2021 6.460 6.500 6.040 6.150 212,582 -0.26(-4.06%)
Oct 12, 2021 6.070 6.460 6.000 6.410 170,342 +0.34(+5.60%)
Oct 11, 2021 5.960 6.120 5.800 6.070 143,894 +0.16(+2.71%)
Oct 08, 2021 5.890 6.180 5.840 5.910 128,498 -0.02(-0.34%)
Oct 07, 2021 6.050 6.080 5.450 5.930 399,367 +0.29(+5.14%)
Oct 06, 2021 5.710 5.990 5.580 5.640 253,830 -0.21(-3.59%)
Oct 05, 2021 5.900 6.070 5.580 5.850 675,763 -0.05(-0.85%)
Oct 04, 2021 6.480 6.490 5.890 5.900 349,369 -0.72(-10.88%)
Oct 01, 2021 6.690 6.690 6.430 6.620 182,867 -0.15(-2.22%)
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%)
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.