Skip to main content

GT Biopharma Inc (NQ: GTBP )

2.930 +0.050 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.920 2.930 2.880 2.930 9,085 +0.05(+1.74%)
Jul 11, 2024 2.900 2.900 2.810 2.880 4,915 +0.07(+2.49%)
Jul 10, 2024 2.820 2.850 2.800 2.810 12,769 -0.03(-1.06%)
Jul 09, 2024 2.950 2.950 2.752 2.840 16,166 -0.04(-1.39%)
Jul 08, 2024 2.800 2.938 2.750 2.880 28,104 +0.00(+0.00%)
Jul 05, 2024 2.740 2.960 2.736 2.880 22,191 +0.13(+4.73%)
Jul 03, 2024 2.720 2.860 2.720 2.750 22,293 -0.13(-4.51%)
Jul 02, 2024 2.730 2.900 2.670 2.880 37,369 +0.22(+8.27%)
Jul 01, 2024 2.800 2.830 2.620 2.660 62,376 -0.17(-6.01%)
Jun 28, 2024 2.610 2.890 2.610 2.830 54,333 +0.01(+0.35%)
Jun 27, 2024 3.570 3.740 2.600 2.820 659,262 -0.22(-7.08%)
Jun 26, 2024 3.050 3.100 2.959 3.035 15,294 +0.08(+2.88%)
Jun 25, 2024 2.930 3.180 2.900 2.950 23,962 +0.01(+0.34%)
Jun 24, 2024 2.960 2.979 2.850 2.940 11,332 +0.02(+0.68%)
Jun 21, 2024 2.850 2.940 2.800 2.920 9,385 +0.07(+2.46%)
Jun 20, 2024 3.020 3.020 2.810 2.850 24,267 -0.14(-4.68%)
Jun 18, 2024 2.930 3.290 2.870 2.990 48,157 +0.07(+2.40%)
Jun 17, 2024 2.930 2.990 2.812 2.920 13,255 +0.03(+1.04%)
Jun 14, 2024 2.970 3.000 2.830 2.890 12,487 -0.11(-3.67%)
Jun 13, 2024 2.980 3.000 2.820 3.000 16,682 +0.02(+0.67%)
Jun 12, 2024 3.170 3.172 2.970 2.980 18,045 -0.17(-5.40%)
Jun 11, 2024 2.860 3.150 2.860 3.150 54,029 +0.30(+10.53%)
Jun 10, 2024 3.090 3.150 2.610 2.850 207,816 -0.30(-9.67%)
Jun 07, 2024 3.260 3.330 3.120 3.155 89,890 -0.12(-3.81%)
Jun 06, 2024 3.400 3.430 3.250 3.280 40,640 -0.09(-2.67%)
Jun 05, 2024 3.550 3.550 3.220 3.370 74,532 -0.15(-4.26%)
Jun 04, 2024 3.540 3.570 3.360 3.520 17,080 -0.04(-1.26%)
Jun 03, 2024 3.760 3.781 3.470 3.565 77,316 -0.19(-4.93%)
May 31, 2024 3.880 3.880 3.712 3.750 17,663 -0.11(-2.85%)
May 30, 2024 3.790 3.890 3.622 3.860 67,923 +0.33(+9.35%)
May 29, 2024 3.560 3.650 3.310 3.530 86,166 +0.00(+0.00%)
May 28, 2024 3.690 3.710 3.430 3.530 119,257 -0.15(-4.08%)
May 24, 2024 4.050 4.090 3.560 3.680 147,908 -0.22(-5.64%)
May 23, 2024 4.500 4.689 3.710 3.900 281,387 -1.12(-22.31%)
May 22, 2024 4.820 5.020 4.275 5.020 892,339 -0.58(-10.36%)
May 21, 2024 7.700 9.590 5.020 5.600 18,794,956 -2.20(-28.21%)
May 20, 2024 7.800 10.66 6.660 7.800 64,915,880 +4.68(+150.00%)
May 17, 2024 3.320 3.320 3.100 3.120 11,867 -0.15(-4.59%)
May 16, 2024 3.040 3.270 3.040 3.270 12,061 +0.22(+7.21%)
May 15, 2024 3.130 3.340 3.020 3.050 9,015 -0.14(-4.48%)
May 14, 2024 3.128 3.220 3.100 3.193 7,636 -0.06(-1.74%)
May 13, 2024 3.200 3.350 3.105 3.250 3,226 -0.08(-2.26%)
May 10, 2024 3.345 3.345 3.110 3.325 13,309 +0.10(+2.99%)
May 09, 2024 3.150 3.240 3.118 3.228 2,108 +0.13(+4.14%)
May 08, 2024 3.320 3.320 3.100 3.100 1,959 -0.13(-4.02%)
May 07, 2024 3.290 3.290 3.170 3.230 13,571 +0.01(+0.31%)
May 06, 2024 3.320 3.480 3.200 3.220 9,715 -0.08(-2.42%)
May 03, 2024 3.500 3.500 3.300 3.300 2,858 +0.10(+3.29%)
May 02, 2024 3.480 3.480 3.052 3.195 7,796 +0.02(+0.79%)
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.