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

GT Biopharma Inc (NQ: GTBP )

3.228 +0.128 (+4.14%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 (%)
Jan 31, 2022 2.770 3.140 3.130 162,548 +0.35(+12.59%)
Jan 28, 2022 2.930 3.020 2.700 2.780 172,329 -0.15(-5.12%)
Jan 27, 2022 3.190 3.230 2.805 2.930 281,041 -0.24(-7.57%)
Jan 26, 2022 3.120 3.260 2.820 3.170 416,373 +0.23(+7.82%)
Jan 25, 2022 2.710 3.050 2.640 2.940 221,219 +0.16(+5.76%)
Jan 24, 2022 2.530 2.810 2.470 2.780 170,703 +0.13(+4.91%)
Jan 21, 2022 2.610 2.730 2.550 2.650 149,983 -0.03(-1.12%)
Jan 20, 2022 2.650 2.930 2.620 2.680 138,925 +0.06(+2.29%)
Jan 19, 2022 2.850 2.860 2.550 2.620 171,879 -0.15(-5.42%)
Jan 18, 2022 3.000 3.050 2.750 2.770 224,260 -0.20(-6.73%)
Jan 14, 2022 2.970 0 -0.05(-1.66%)
Jan 13, 2022 3.070 3.110 3.000 3.020 93,873 -0.06(-1.95%)
Jan 12, 2022 3.120 3.290 3.070 3.080 171,710 -0.04(-1.28%)
Jan 11, 2022 3.030 3.210 3.030 3.120 115,909 +0.09(+2.97%)
Jan 10, 2022 3.200 3.200 2.870 3.030 182,170 -0.17(-5.31%)
Jan 07, 2022 3.020 3.250 2.900 3.200 232,362 +0.23(+7.74%)
Jan 06, 2022 3.010 3.060 2.815 2.970 165,659 -0.04(-1.33%)
Jan 05, 2022 3.070 3.130 2.921 3.010 490,457 +0.01(+0.33%)
Jan 04, 2022 3.190 3.220 2.940 3.000 143,601 -0.19(-5.96%)
Jan 03, 2022 3.010 3.200 2.890 3.190 181,312 +0.14(+4.59%)
Dec 31, 2021 3.150 3.205 3.020 3.050 204,378 -0.12(-3.79%)
Dec 30, 2021 3.130 3.280 3.130 3.170 157,173 +0.02(+0.63%)
Dec 29, 2021 3.340 3.440 3.110 3.150 232,750 -0.31(-8.96%)
Dec 28, 2021 3.550 3.671 3.430 3.460 159,621 -0.13(-3.62%)
Dec 27, 2021 3.720 3.760 3.560 3.590 131,798 -0.13(-3.49%)
Dec 23, 2021 3.690 3.755 3.610 3.720 106,943 +0.00(+0.00%)
Dec 22, 2021 3.710 3.890 3.630 3.720 205,211 -0.05(-1.33%)
Dec 21, 2021 3.640 3.800 3.457 3.770 310,425 +0.17(+4.72%)
Dec 20, 2021 3.590 3.660 3.340 3.600 277,178 -0.05(-1.37%)
Dec 17, 2021 3.500 3.850 3.310 3.650 664,417 +0.13(+3.69%)
Dec 16, 2021 3.500 3.590 3.261 3.520 406,099 +0.14(+4.14%)
Dec 15, 2021 3.060 3.400 2.960 3.380 338,988 +0.31(+10.10%)
Dec 14, 2021 3.070 3.200 3.000 3.070 250,462 -0.15(-4.66%)
Dec 13, 2021 3.320 3.350 3.120 3.220 146,580 -0.13(-3.88%)
Dec 10, 2021 3.355 3.470 3.315 3.350 183,405 -0.09(-2.62%)
Dec 09, 2021 3.570 3.660 3.440 3.440 194,024 -0.13(-3.64%)
Dec 08, 2021 3.730 3.870 3.400 3.570 379,442 +0.13(+3.78%)
Dec 07, 2021 3.390 3.630 3.390 3.440 300,506 +0.15(+4.56%)
Dec 06, 2021 3.210 3.490 3.070 3.290 884,742 +0.14(+4.44%)
Dec 03, 2021 3.770 3.865 3.120 3.150 572,535 -0.63(-16.67%)
Dec 02, 2021 3.780 3.889 3.470 3.780 471,774 +0.00(+0.00%)
Dec 01, 2021 4.200 4.300 3.750 3.780 296,024 -0.29(-7.13%)
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%)
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.