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 (%)
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%)
Jun 01, 2022 2.830 2.830 2.500 2.510 87,523 -0.25(-9.06%)
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%)
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.