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

GT Biopharma Inc (NQ: GTBP )

3.050 -0.143 (-4.48%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 15, 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 28, 2021 16.76 17.42 16.60 17.24 325,401 +0.76(+4.61%)
May 27, 2021 16.15 17.16 15.86 16.48 390,283 +0.46(+2.87%)
May 26, 2021 15.55 16.06 15.48 16.02 358,590 +0.62(+4.03%)
May 25, 2021 15.44 15.44 15.00 15.40 269,992 +0.11(+0.72%)
May 24, 2021 14.62 15.60 14.62 15.29 532,193 +0.93(+6.48%)
May 21, 2021 13.95 14.50 13.83 14.36 323,327 +0.53(+3.83%)
May 20, 2021 13.27 13.88 13.03 13.83 449,807 +0.72(+5.49%)
May 19, 2021 13.15 13.30 12.58 13.11 491,572 -0.04(-0.30%)
May 18, 2021 12.25 13.20 12.01 13.15 406,444 +0.64(+5.12%)
May 17, 2021 12.00 12.60 11.88 12.51 275,358 +0.19(+1.54%)
May 14, 2021 12.89 13.34 12.11 12.32 525,853 +0.51(+4.32%)
May 13, 2021 13.38 13.79 11.60 11.81 729,119 -1.12(-8.66%)
May 12, 2021 15.04 15.33 12.51 12.93 1,084,723 -2.17(-14.37%)
May 11, 2021 14.69 15.42 14.62 15.10 843,675 -0.79(-4.97%)
May 10, 2021 16.96 16.99 15.49 15.89 594,936 -0.66(-3.99%)
May 07, 2021 15.96 16.75 15.49 16.55 648,849 +0.46(+2.86%)
May 06, 2021 14.99 17.48 14.70 16.09 1,444,141 +1.17(+7.84%)
May 05, 2021 13.43 15.00 13.05 14.92 844,061 +1.72(+13.03%)
May 04, 2021 12.81 13.27 11.80 13.20 401,413 +0.30(+2.33%)
May 03, 2021 13.30 14.33 12.64 12.90 726,280 -0.35(-2.64%)
Apr 30, 2021 11.97 13.40 11.79 13.25 538,800 +1.13(+9.32%)
Apr 29, 2021 11.55 12.33 11.51 12.12 285,764 +0.38(+3.24%)
Apr 28, 2021 11.76 12.39 11.30 11.74 424,753 +0.04(+0.34%)
Apr 27, 2021 11.07 13.00 11.07 11.70 804,607 +0.23(+2.01%)
Apr 26, 2021 11.53 11.79 10.90 11.47 430,163 -0.07(-0.61%)
Apr 23, 2021 10.00 11.61 9.950 11.54 648,500 +1.64(+16.57%)
Apr 22, 2021 9.760 10.44 9.610 9.900 387,090 +0.26(+2.70%)
Apr 21, 2021 9.590 9.790 9.050 9.640 420,173 +0.06(+0.63%)
Apr 20, 2021 8.960 9.800 8.410 9.580 563,614 +0.38(+4.13%)
Apr 19, 2021 9.750 10.00 8.830 9.200 361,523 -0.64(-6.50%)
Apr 16, 2021 9.240 9.900 8.900 9.840 380,900 +0.71(+7.78%)
Apr 15, 2021 9.850 9.930 8.720 9.130 340,868 -0.50(-5.19%)
Apr 14, 2021 9.850 10.10 9.500 9.630 253,142 +0.06(+0.63%)
Apr 13, 2021 10.32 10.85 9.200 9.570 604,243 -0.83(-7.98%)
Apr 12, 2021 10.27 10.50 9.500 10.40 596,407 -0.04(-0.38%)
Apr 09, 2021 8.830 10.87 8.790 10.44 1,372,000 +1.65(+18.77%)
Apr 08, 2021 9.800 10.29 7.810 8.790 1,597,884 -0.95(-9.75%)
Apr 07, 2021 9.600 10.20 9.490 9.740 1,080,353 +0.24(+2.53%)
Apr 06, 2021 8.490 10.34 8.410 9.500 4,062,247 +1.26(+15.29%)
Apr 05, 2021 7.200 8.490 6.650 8.240 1,289,703 +1.05(+14.60%)
Apr 01, 2021 6.900 7.190 6.780 7.190 249,300 +0.35(+5.12%)
Mar 31, 2021 6.860 6.950 6.700 6.840 137,122 +0.06(+0.88%)
Mar 30, 2021 6.800 6.880 6.450 6.780 162,101 -0.05(-0.73%)
Mar 29, 2021 7.000 7.000 6.800 6.830 472,755 +0.07(+1.04%)
Mar 26, 2021 6.800 7.000 6.700 6.760 362,700 +0.15(+2.27%)
Mar 25, 2021 6.090 6.670 6.090 6.610 250,067 +0.36(+5.76%)
Mar 24, 2021 6.400 6.500 6.150 6.250 257,167 -0.21(-3.25%)
Mar 23, 2021 6.800 6.800 6.300 6.460 176,329 -0.23(-3.44%)
Mar 22, 2021 6.670 6.880 6.310 6.690 259,630 +0.10(+1.52%)
Mar 19, 2021 6.170 6.680 6.100 6.590 792,900 +0.46(+7.50%)
Mar 18, 2021 6.470 6.740 6.010 6.130 463,781 -0.39(-5.98%)
Mar 17, 2021 6.500 6.800 5.860 6.520 1,266,973 +0.22(+3.49%)
Mar 16, 2021 6.050 6.350 5.800 6.300 324,992 +0.23(+3.79%)
Mar 15, 2021 6.370 6.370 5.830 6.070 232,240 +0.06(+1.00%)
Mar 12, 2021 5.960 6.020 5.662 6.010 185,700 +0.02(+0.33%)
Mar 11, 2021 5.730 6.320 5.600 5.990 434,146 +0.21(+3.63%)
Mar 10, 2021 5.790 6.000 5.253 5.780 557,669 -0.07(-1.20%)
Mar 09, 2021 5.900 6.170 5.160 5.850 4,487,481 +1.31(+28.85%)
Mar 08, 2021 4.910 5.150 4.410 4.540 187,061 -0.36(-7.35%)
Mar 05, 2021 4.660 4.950 3.900 4.900 253,300 +0.50(+11.36%)
Mar 04, 2021 5.110 5.110 4.200 4.400 340,495 -0.59(-11.82%)
Mar 03, 2021 5.150 5.250 4.700 4.990 223,006 -0.04(-0.80%)
Mar 02, 2021 5.100 5.460 5.000 5.030 198,890 -0.13(-2.52%)
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.