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 (%)
Oct 31, 2022 1.950 1.950 1.860 1.860 31,558 -0.08(-4.12%)
Oct 28, 2022 1.800 1.960 1.650 1.940 216,695 +0.13(+7.18%)
Oct 27, 2022 1.700 1.820 1.699 1.810 55,938 +0.13(+7.74%)
Oct 26, 2022 1.690 1.740 1.600 1.680 54,586 +0.03(+1.82%)
Oct 25, 2022 1.640 1.700 1.640 1.650 38,468 +0.02(+1.23%)
Oct 24, 2022 1.510 1.660 1.460 1.630 37,945 +0.10(+6.54%)
Oct 21, 2022 1.690 1.690 1.510 1.530 85,718 -0.13(-7.83%)
Oct 20, 2022 1.720 1.720 1.650 1.660 36,258 -0.02(-1.19%)
Oct 19, 2022 1.710 1.750 1.670 1.680 30,047 -0.03(-1.75%)
Oct 18, 2022 1.760 1.778 1.660 1.710 26,753 +0.05(+3.01%)
Oct 17, 2022 1.850 1.900 1.660 1.660 97,052 -0.19(-10.27%)
Oct 14, 2022 1.820 1.930 1.810 1.850 71,303 +0.09(+5.11%)
Oct 13, 2022 1.690 1.840 1.690 1.760 28,239 -0.01(-0.56%)
Oct 12, 2022 1.790 1.810 1.750 1.770 33,171 -0.02(-1.12%)
Oct 11, 2022 1.810 1.860 1.770 1.790 57,434 -0.01(-0.56%)
Oct 10, 2022 1.860 1.875 1.798 1.800 32,995 -0.03(-1.64%)
Oct 07, 2022 1.900 1.934 1.816 1.830 37,117 -0.05(-2.66%)
Oct 06, 2022 1.830 1.930 1.830 1.880 32,976 +0.02(+1.08%)
Oct 05, 2022 1.880 1.910 1.790 1.860 18,378 +0.00(+0.00%)
Oct 04, 2022 1.820 1.910 1.800 1.860 71,783 +0.01(+0.54%)
Oct 03, 2022 1.770 1.910 1.760 1.850 37,137 +0.09(+5.11%)
Sep 30, 2022 1.800 1.860 1.720 1.760 195,780 -0.11(-5.88%)
Sep 29, 2022 1.780 1.930 1.771 1.870 48,216 +0.05(+2.47%)
Sep 28, 2022 1.600 1.860 1.685 1.825 127,844 +0.19(+11.28%)
Sep 27, 2022 1.822 1.829 1.600 1.640 132,997 -0.16(-8.89%)
Sep 26, 2022 1.840 1.920 1.750 1.800 102,626 -0.09(-4.76%)
Sep 23, 2022 2.000 2.060 1.870 1.890 73,631 -0.14(-6.90%)
Sep 22, 2022 1.950 2.070 1.900 2.030 103,872 +0.10(+5.18%)
Sep 21, 2022 1.850 1.940 1.770 1.930 41,770 +0.12(+6.63%)
Sep 20, 2022 1.850 1.930 1.770 1.810 58,952 -0.09(-4.74%)
Sep 19, 2022 1.920 1.980 1.850 1.900 77,139 -0.13(-6.40%)
Sep 16, 2022 2.070 2.080 1.980 2.030 193,785 -0.04(-1.93%)
Sep 15, 2022 2.070 2.159 2.070 2.070 47,393 -0.02(-0.96%)
Sep 14, 2022 2.160 2.256 2.090 2.090 131,274 -0.11(-5.00%)
Sep 13, 2022 2.430 2.430 2.160 2.200 191,030 -0.23(-9.47%)
Sep 12, 2022 2.500 2.500 2.430 2.430 39,733 -0.09(-3.57%)
Sep 09, 2022 2.300 2.540 2.300 2.520 253,639 +0.22(+9.57%)
Sep 08, 2022 2.020 2.330 2.010 2.300 196,216 +0.26(+12.75%)
Sep 07, 2022 2.250 2.319 2.030 2.040 127,725 -0.21(-9.33%)
Sep 06, 2022 2.510 2.740 2.250 2.250 195,365 -0.29(-11.42%)
Sep 02, 2022 2.740 2.740 2.530 2.540 54,770 -0.19(-6.79%)
Sep 01, 2022 2.600 2.740 2.580 2.725 263,403 +0.15(+5.62%)
Aug 31, 2022 2.490 2.620 2.460 2.580 181,729 +0.08(+3.20%)
Aug 30, 2022 2.440 2.530 2.290 2.500 119,099 +0.07(+2.88%)
Aug 29, 2022 2.500 2.620 2.400 2.430 98,518 -0.10(-3.95%)
Aug 26, 2022 2.560 2.590 2.460 2.530 100,222 -0.06(-2.32%)
Aug 25, 2022 2.609 2.671 2.580 2.590 36,951 -0.07(-2.63%)
Aug 24, 2022 2.630 2.740 2.580 2.660 66,119 -0.04(-1.48%)
Aug 23, 2022 2.650 2.741 2.580 2.700 97,077 +0.04(+1.50%)
Aug 22, 2022 2.620 2.700 2.550 2.660 77,192 -0.04(-1.48%)
Aug 19, 2022 2.710 2.740 2.550 2.700 118,620 +0.00(+0.00%)
Aug 18, 2022 2.630 2.800 2.500 2.700 191,764 +0.06(+2.27%)
Aug 17, 2022 2.550 2.680 2.380 2.640 178,775 +0.01(+0.38%)
Aug 16, 2022 2.710 2.780 2.560 2.630 82,843 -0.12(-4.36%)
Aug 15, 2022 2.700 2.890 2.630 2.750 77,329 +0.00(+0.00%)
Aug 12, 2022 2.610 2.790 2.460 2.750 139,657 +0.15(+5.77%)
Aug 11, 2022 2.860 2.950 2.530 2.600 222,676 -0.27(-9.41%)
Aug 10, 2022 2.850 2.950 2.810 2.870 49,968 +0.05(+1.77%)
Aug 09, 2022 2.900 2.950 2.680 2.820 64,599 -0.13(-4.41%)
Aug 08, 2022 2.970 3.000 2.800 2.950 45,301 +0.16(+5.73%)
Aug 05, 2022 2.900 2.910 2.760 2.790 35,953 -0.01(-0.36%)
Aug 04, 2022 2.800 2.960 2.770 2.800 53,097 -0.04(-1.41%)
Aug 03, 2022 2.810 2.990 2.800 2.840 81,715 +0.03(+1.07%)
Aug 02, 2022 2.790 2.900 2.750 2.810 47,411 +0.02(+0.72%)
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.