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 (%)
May 31, 2022 2.780 2.890 2.680 2.760 146,762 -0.05(-1.78%)
May 27, 2022 2.510 3.090 2.380 2.810 293,205 +0.20(+7.66%)
May 26, 2022 2.600 2.690 2.490 2.610 242,107 +0.00(+0.00%)
May 25, 2022 2.600 2.690 2.450 2.610 184,566 +0.01(+0.38%)
May 24, 2022 2.610 2.650 2.450 2.600 167,283 -0.01(-0.38%)
May 23, 2022 2.690 2.740 2.480 2.610 180,504 -0.06(-2.25%)
May 20, 2022 2.700 2.700 2.510 2.670 140,245 +0.01(+0.38%)
May 19, 2022 2.570 2.715 2.550 2.660 419,799 +0.14(+5.56%)
May 18, 2022 2.550 2.600 2.430 2.520 247,635 +0.05(+2.02%)
May 17, 2022 2.140 2.480 2.095 2.470 171,097 +0.41(+19.90%)
May 16, 2022 1.930 2.130 1.930 2.060 127,956 +0.13(+6.74%)
May 13, 2022 1.850 2.010 1.850 1.930 200,819 +0.13(+7.22%)
May 12, 2022 1.740 1.870 1.700 1.800 102,899 +0.09(+5.26%)
May 11, 2022 1.910 1.930 1.690 1.710 123,194 -0.17(-9.04%)
May 10, 2022 1.660 1.920 1.650 1.880 279,318 +0.24(+14.63%)
May 09, 2022 1.660 1.740 1.535 1.640 266,398 -0.02(-1.20%)
May 06, 2022 1.710 1.710 1.510 1.660 183,383 -0.06(-3.49%)
May 05, 2022 1.910 1.910 1.710 1.720 160,314 -0.19(-9.95%)
May 04, 2022 2.100 2.100 1.810 1.910 179,890 -0.19(-9.05%)
May 03, 2022 2.040 2.120 1.960 2.100 83,339 +0.07(+3.45%)
May 02, 2022 2.100 2.119 1.910 2.030 118,829 -0.08(-3.79%)
Apr 29, 2022 2.130 2.180 2.060 2.110 107,733 -0.07(-3.21%)
Apr 28, 2022 2.170 2.190 2.020 2.180 65,524 +0.01(+0.46%)
Apr 27, 2022 1.990 2.360 1.960 2.170 112,729 +0.16(+7.96%)
Apr 26, 2022 2.100 2.100 1.970 2.010 176,987 -0.12(-5.63%)
Apr 25, 2022 2.290 2.310 2.070 2.130 157,956 -0.18(-7.79%)
Apr 22, 2022 2.430 2.470 2.270 2.310 131,242 -0.14(-5.71%)
Apr 21, 2022 2.510 2.542 2.430 2.450 197,377 -0.05(-2.00%)
Apr 20, 2022 2.420 2.539 2.340 2.500 156,946 +0.08(+3.31%)
Apr 19, 2022 2.380 2.450 2.330 2.420 93,878 +0.03(+1.26%)
Apr 18, 2022 2.500 2.540 2.370 2.390 153,785 -0.15(-5.91%)
Apr 14, 2022 2.680 2.718 2.500 2.540 96,398 -0.12(-4.51%)
Apr 13, 2022 2.620 2.700 2.550 2.660 149,254 +0.10(+3.91%)
Apr 12, 2022 2.470 2.610 2.420 2.560 154,779 +0.12(+4.92%)
Apr 11, 2022 2.310 2.500 2.260 2.440 150,963 +0.11(+4.72%)
Apr 08, 2022 2.520 2.520 2.320 2.330 74,411 -0.15(-6.05%)
Apr 07, 2022 2.570 2.650 2.420 2.480 130,893 -0.11(-4.25%)
Apr 06, 2022 2.530 2.680 2.530 2.590 105,951 +0.00(+0.00%)
Apr 05, 2022 2.870 2.870 2.560 2.590 114,486 -0.26(-9.12%)
Apr 04, 2022 2.880 2.915 2.814 2.850 51,389 -0.06(-2.06%)
Apr 01, 2022 2.930 2.985 2.840 2.910 57,108 +0.03(+1.04%)
Mar 31, 2022 2.910 2.990 2.810 2.880 58,821 -0.05(-1.71%)
Mar 30, 2022 3.070 3.150 2.930 2.930 99,696 -0.11(-3.62%)
Mar 29, 2022 2.890 3.150 2.890 3.040 137,628 +0.20(+7.04%)
Mar 28, 2022 2.900 2.980 2.750 2.840 102,081 -0.07(-2.41%)
Mar 25, 2022 2.970 3.000 2.810 2.910 74,059 -0.02(-0.68%)
Mar 24, 2022 2.910 3.030 2.820 2.930 110,842 +0.01(+0.34%)
Mar 23, 2022 2.950 3.010 2.855 2.920 63,097 -0.08(-2.67%)
Mar 22, 2022 2.850 3.050 2.820 3.000 108,631 +0.13(+4.53%)
Mar 21, 2022 3.020 3.020 2.820 2.870 329,175 -0.15(-4.97%)
Mar 18, 2022 2.980 3.080 2.780 3.020 219,687 +0.05(+1.68%)
Mar 17, 2022 2.720 3.050 2.680 2.970 101,455 +0.23(+8.39%)
Mar 16, 2022 2.690 2.770 2.610 2.740 90,881 +0.04(+1.48%)
Mar 15, 2022 2.710 2.770 2.630 2.700 55,704 -0.01(-0.37%)
Mar 14, 2022 2.880 2.930 2.640 2.710 150,569 -0.28(-9.36%)
Mar 11, 2022 3.210 3.260 2.920 2.990 66,008 -0.20(-6.27%)
Mar 10, 2022 3.400 3.400 2.980 3.190 141,600 -0.11(-3.33%)
Mar 09, 2022 3.140 3.320 3.010 3.300 93,018 +0.29(+9.63%)
Mar 08, 2022 2.870 3.130 2.800 3.010 65,500 +0.10(+3.44%)
Mar 07, 2022 3.110 3.150 2.800 2.910 252,123 -0.18(-5.83%)
Mar 04, 2022 3.010 3.120 2.910 3.090 77,945 +0.12(+4.04%)
Mar 03, 2022 3.120 3.120 2.930 2.970 98,485 -0.14(-4.50%)
Mar 02, 2022 2.980 3.150 2.900 3.110 115,004 +0.13(+4.36%)
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.