Skip to main content

GT Biopharma, Inc. - Common Stock (NQ: GTBP )

3.200 +0.390 (+13.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.030 3.390 2.720 3.200 651,001 +0.39(+13.88%)
Dec 23, 2024 3.240 4.100 2.420 2.810 20,825,882 +1.06(+61.03%)
Dec 20, 2024 1.960 2.090 1.720 1.745 86,834 -0.17(-9.11%)
Dec 19, 2024 2.193 2.193 1.860 1.920 32,583 -0.13(-6.34%)
Dec 18, 2024 2.500 2.545 2.050 2.050 82,296 -0.44(-17.67%)
Dec 17, 2024 2.510 2.713 2.470 2.490 28,780 -0.02(-0.80%)
Dec 16, 2024 2.930 2.943 2.500 2.510 18,972 -0.24(-8.73%)
Dec 13, 2024 2.790 3.180 2.720 2.750 19,685 +0.01(+0.36%)
Dec 12, 2024 2.940 3.290 2.740 2.740 46,202 -0.06(-2.14%)
Dec 11, 2024 3.130 3.394 2.800 2.800 50,511 -0.24(-7.94%)
Dec 10, 2024 2.840 3.065 2.685 3.042 27,085 +0.36(+13.34%)
Dec 09, 2024 2.600 2.683 2.577 2.683 5,518 +0.11(+4.42%)
Dec 06, 2024 2.480 2.590 2.410 2.570 12,316 +0.09(+3.58%)
Dec 05, 2024 2.710 2.865 2.412 2.481 40,489 -0.26(-9.45%)
Dec 04, 2024 2.890 2.890 2.690 2.740 30,079 -0.08(-2.84%)
Dec 03, 2024 2.850 2.898 2.800 2.820 19,455 +0.03(+1.08%)
Dec 02, 2024 3.030 3.080 2.690 2.790 47,161 -0.01(-0.36%)
Nov 29, 2024 2.860 2.935 2.780 2.800 9,446 -0.06(-2.10%)
Nov 27, 2024 3.010 3.014 2.860 2.860 6,875 -0.19(-6.08%)
Nov 26, 2024 3.150 3.150 2.920 3.045 27,983 +0.08(+2.87%)
Nov 25, 2024 3.080 3.150 2.950 2.960 14,544 -0.10(-3.27%)
Nov 22, 2024 3.010 3.150 2.820 3.060 12,048 +0.05(+1.66%)
Nov 21, 2024 3.190 3.190 2.970 3.010 5,753 -0.18(-5.64%)
Nov 20, 2024 3.190 3.200 2.930 3.190 15,603 +0.05(+1.73%)
Nov 19, 2024 2.950 3.136 2.760 3.136 16,681 +0.19(+6.29%)
Nov 18, 2024 2.900 3.046 2.728 2.950 56,665 +0.03(+1.03%)
Nov 15, 2024 3.050 3.200 2.910 2.920 12,255 -0.09(-2.99%)
Nov 14, 2024 3.080 3.360 2.700 3.010 23,859 -0.05(-1.64%)
Nov 13, 2024 3.190 3.380 3.010 3.060 10,380 +0.00(+0.00%)
Nov 12, 2024 3.490 3.490 2.940 3.060 39,056 -0.41(-11.74%)
Nov 11, 2024 3.360 3.544 3.201 3.467 31,897 +0.14(+4.12%)
Nov 08, 2024 3.020 3.500 2.969 3.330 92,639 +0.23(+7.42%)
Nov 07, 2024 2.870 3.150 2.870 3.100 19,629 +0.11(+3.68%)
Nov 06, 2024 3.150 3.153 2.850 2.990 9,169 +0.09(+3.10%)
Nov 05, 2024 2.920 2.975 2.861 2.900 2,984 -0.15(-4.92%)
Nov 04, 2024 2.980 3.070 2.890 3.050 16,616 +0.08(+2.69%)
Nov 01, 2024 2.950 3.000 2.880 2.970 3,875 +0.03(+1.02%)
Oct 31, 2024 2.970 3.010 2.850 2.940 13,491 -0.07(-2.33%)
Oct 30, 2024 3.229 3.295 3.010 3.010 15,132 -0.32(-9.61%)
Oct 29, 2024 3.230 3.370 3.100 3.330 15,751 +0.03(+0.91%)
Oct 28, 2024 3.192 3.300 3.008 3.300 22,712 +0.18(+5.77%)
Oct 25, 2024 3.000 3.120 2.920 3.120 44,103 +0.10(+3.31%)
Oct 24, 2024 3.020 3.545 2.800 3.020 79,460 +0.07(+2.40%)
Oct 23, 2024 2.540 2.960 2.540 2.949 47,107 +0.41(+16.11%)
Oct 22, 2024 2.430 2.560 2.430 2.540 39,513 +0.12(+4.96%)
Oct 21, 2024 2.290 2.575 2.260 2.420 37,178 +0.13(+5.68%)
Oct 18, 2024 2.110 2.340 2.037 2.290 22,473 +0.18(+8.53%)
Oct 17, 2024 2.020 2.170 2.015 2.110 27,172 +0.11(+5.50%)
Oct 16, 2024 1.970 2.000 1.970 2.000 16,932 +0.01(+0.50%)
Oct 15, 2024 2.005 2.040 1.950 1.990 8,659 -0.06(-2.87%)
Oct 14, 2024 2.020 2.049 2.000 2.049 4,598 -0.00(-0.05%)
Oct 11, 2024 2.000 2.080 2.000 2.050 11,434 +0.05(+2.50%)
Oct 10, 2024 2.010 2.085 2.000 2.000 12,021 -0.07(-3.38%)
Oct 09, 2024 2.060 2.180 2.050 2.070 21,193 -0.02(-0.72%)
Oct 08, 2024 2.095 2.120 2.060 2.085 1,913 +0.02(+0.97%)
Oct 07, 2024 1.970 2.142 1.970 2.065 11,428 +0.04(+2.23%)
Oct 04, 2024 2.140 2.180 1.950 2.020 30,165 -0.08(-3.97%)
Oct 03, 2024 2.120 2.186 2.100 2.103 11,434 -0.05(-2.17%)
Oct 02, 2024 2.060 2.191 2.060 2.150 13,909 -0.07(-3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.