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

GT Biopharma Inc (NQ: GTBP )

2.050 -0.030 (-1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2023 7.500 7.500 6.630 7.233 5,963 -0.12(-1.59%)
Sep 28, 2023 7.500 7.491 7.260 7.350 3,800 -0.15(-2.00%)
Sep 27, 2023 7.800 7.950 7.464 7.500 3,600 -0.15(-1.96%)
Sep 26, 2023 7.497 7.716 7.215 7.650 1,551 +0.15(+2.00%)
Sep 25, 2023 7.470 7.503 7.485 7.500 8,894 +0.11(+1.50%)
Sep 22, 2023 7.707 7.920 7.203 7.389 2,736 -0.05(-0.69%)
Sep 21, 2023 7.650 7.797 7.350 7.440 2,843 -0.06(-0.80%)
Sep 20, 2023 7.380 7.710 7.356 7.500 2,424 -0.00(-0.04%)
Sep 19, 2023 7.500 7.647 7.440 7.503 2,710 +0.15(+2.04%)
Sep 18, 2023 8.100 8.340 7.350 7.353 4,622 -1.05(-12.46%)
Sep 15, 2023 6.900 8.400 6.900 8.400 9,185 +0.97(+12.99%)
Sep 14, 2023 7.215 8.238 7.200 7.434 5,009 +0.23(+3.21%)
Sep 13, 2023 7.800 7.860 7.122 7.203 6,390 -0.48(-6.21%)
Sep 12, 2023 7.779 7.800 7.350 7.680 5,758 +0.18(+2.40%)
Sep 11, 2023 8.643 8.694 7.230 7.500 12,426 -0.59(-7.30%)
Sep 08, 2023 9.000 9.000 7.950 8.091 14,180 -0.73(-8.27%)
Sep 07, 2023 8.280 8.970 8.280 8.820 4,038 -0.18(-2.00%)
Sep 06, 2023 9.600 9.600 8.733 9.000 3,656 -0.51(-5.39%)
Sep 05, 2023 8.850 9.513 8.100 9.513 11,377 +1.08(+12.85%)
Sep 01, 2023 7.830 8.820 7.800 8.430 10,896 +0.60(+7.66%)
Aug 31, 2023 7.800 8.100 7.500 7.830 12,792 -0.15(-1.88%)
Aug 30, 2023 8.001 8.100 7.740 7.980 4,134 +0.06(+0.76%)
Aug 29, 2023 7.674 8.001 7.500 7.920 4,861 +0.18(+2.29%)
Aug 28, 2023 7.980 7.980 7.740 7.743 2,113 -0.09(-1.11%)
Aug 25, 2023 8.034 8.100 7.611 7.830 5,519 -0.24(-2.97%)
Aug 24, 2023 7.800 8.100 7.440 8.070 2,543 +0.03(+0.37%)
Aug 23, 2023 7.800 8.076 6.600 8.040 21,037 +0.30(+3.88%)
Aug 22, 2023 8.190 8.190 7.503 7.740 3,374 -0.06(-0.77%)
Aug 21, 2023 7.710 8.100 7.503 7.800 2,061 -0.05(-0.61%)
Aug 18, 2023 8.400 8.580 7.746 7.848 7,251 -0.66(-7.76%)
Aug 17, 2023 7.590 8.700 7.590 8.508 8,011 +0.99(+13.17%)
Aug 16, 2023 8.010 8.010 7.125 7.518 9,828 -0.41(-5.18%)
Aug 15, 2023 8.061 8.097 7.788 7.929 3,111 +0.11(+1.38%)
Aug 14, 2023 8.370 8.625 7.500 7.821 10,396 -0.82(-9.51%)
Aug 11, 2023 8.466 8.910 8.250 8.643 4,246 +0.03(+0.38%)
Aug 10, 2023 8.640 8.940 7.980 8.610 6,759 +0.12(+1.38%)
Aug 09, 2023 8.910 8.940 8.253 8.493 2,208 -0.14(-1.63%)
Aug 08, 2023 9.000 9.000 8.115 8.634 5,072 +0.23(+2.79%)
Aug 07, 2023 8.250 8.631 7.950 8.400 7,705 +0.39(+4.83%)
Aug 04, 2023 7.965 8.247 7.965 8.013 3,388 +0.15(+1.95%)
Aug 03, 2023 8.130 8.400 7.830 7.860 3,989 -0.54(-6.43%)
Aug 02, 2023 8.250 8.610 7.890 8.400 6,466 +0.54(+6.87%)
Aug 01, 2023 8.250 8.250 7.731 7.860 8,014 -0.39(-4.73%)
Jul 31, 2023 8.211 8.520 8.211 8.250 3,115 -0.22(-2.55%)
Jul 28, 2023 8.700 8.745 8.100 8.466 9,748 +0.05(+0.64%)
Jul 27, 2023 8.550 8.700 8.190 8.412 3,649 -0.32(-3.64%)
Jul 26, 2023 8.670 9.000 8.400 8.730 2,386 +0.24(+2.79%)
Jul 25, 2023 9.000 9.456 8.352 8.493 9,184 -0.48(-5.32%)
Jul 24, 2023 8.445 10.50 8.100 8.970 17,701 +0.52(+6.18%)
Jul 21, 2023 8.433 9.075 8.400 8.448 12,274 -0.05(-0.56%)
Jul 20, 2023 9.600 9.930 8.400 8.496 10,400 -1.37(-13.92%)
Jul 19, 2023 9.900 10.34 9.600 9.870 9,395 -0.42(-4.08%)
Jul 18, 2023 10.50 10.95 9.036 10.29 19,535 -0.12(-1.15%)
Jul 17, 2023 10.20 10.95 9.780 10.41 40,629 +0.40(+3.95%)
Jul 14, 2023 9.330 10.11 9.036 10.01 46,424 +1.58(+18.79%)
Jul 13, 2023 8.310 8.850 7.836 8.430 77,985 +0.15(+1.81%)
Jul 12, 2023 8.100 8.328 7.830 8.280 7,878 +0.18(+2.22%)
Jul 11, 2023 8.400 8.412 7.536 8.100 17,426 -0.30(-3.57%)
Jul 10, 2023 8.700 8.655 8.100 8.400 10,017 -0.04(-0.43%)
Jul 07, 2023 9.297 9.297 8.400 8.436 16,048 -0.86(-9.29%)
Jul 06, 2023 9.180 9.600 9.000 9.300 9,400 -0.06(-0.61%)
Jul 05, 2023 9.900 9.930 9.150 9.357 10,098 -0.24(-2.53%)
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.