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

GT Biopharma Inc (OP: GTBP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 0.4400 0.4850 0.4400 0.4700 297,600 +0.01(+1.60%)
Jan 28, 2021 0.4500 0.4800 0.4444 0.4626 512,729 +0.00(+0.57%)
Jan 27, 2021 0.4850 0.4850 0.4500 0.4600 572,499 +0.00(+0.00%)
Jan 26, 2021 0.4600 0.4800 0.4500 0.4600 257,522 +0.00(+0.00%)
Jan 25, 2021 0.4400 0.5000 0.4400 0.4600 475,553 +0.02(+4.55%)
Jan 22, 2021 0.4200 0.4600 0.4200 0.4400 202,500 +0.00(+0.00%)
Jan 21, 2021 0.4399 0.4494 0.4000 0.4400 316,731 +0.00(+0.02%)
Jan 20, 2021 0.4200 0.4495 0.3600 0.4399 577,700 +0.02(+6.00%)
Jan 19, 2021 0.4500 0.5200 0.4100 0.4150 794,959 -0.07(-14.43%)
Jan 15, 2021 0.5200 0.5200 0.4700 0.4850 366,000 -0.02(-4.88%)
Jan 14, 2021 0.5200 0.5200 0.4700 0.5099 316,637 -0.01(-1.47%)
Jan 13, 2021 0.4521 0.5289 0.4521 0.5175 247,504 +0.01(+2.48%)
Jan 12, 2021 0.5500 0.5500 0.4500 0.5050 447,721 +0.01(+2.54%)
Jan 11, 2021 0.4500 0.5390 0.4500 0.4925 248,590 -0.01(-1.48%)
Jan 08, 2021 0.5280 0.5370 0.4700 0.4999 346,900 -0.01(-1.98%)
Jan 07, 2021 0.5200 0.5500 0.5000 0.5100 358,489 -0.01(-1.92%)
Jan 06, 2021 0.5000 0.5500 0.4920 0.5200 489,531 +0.02(+4.00%)
Jan 05, 2021 0.4600 0.5350 0.4200 0.5000 687,729 +0.07(+16.25%)
Jan 04, 2021 0.4000 0.4999 0.4000 0.4301 681,505 +0.01(+1.44%)
Dec 31, 2020 0.4240 0.4240 0.4240 599,588 -0.01(-1.40%)
Dec 30, 2020 0.4600 0.4600 0.4041 0.4300 599,588 +0.00(+0.00%)
Dec 29, 2020 0.7000 0.7000 0.4000 0.4300 1,919,649 -0.15(-25.53%)
Dec 28, 2020 0.6490 0.6870 0.5700 0.5774 916,865 +0.00(+0.07%)
Dec 24, 2020 0.6950 0.7700 0.5550 0.5770 1,553,200 -0.08(-12.58%)
Dec 23, 2020 0.5300 0.7400 0.5075 0.6600 2,804,593 +0.16(+32.00%)
Dec 22, 2020 0.4200 0.5600 0.3500 0.5000 3,026,632 +0.16(+47.06%)
Dec 21, 2020 0.3250 0.3500 0.3000 0.3400 1,583,513 +0.04(+12.58%)
Dec 18, 2020 0.4500 0.4500 0.2801 0.3020 461,400 -0.01(-2.52%)
Dec 17, 2020 0.2924 0.3150 0.2700 0.3098 868,937 +0.02(+5.09%)
Dec 16, 2020 0.4500 0.4500 0.2800 0.2948 1,322,941 -0.02(-4.90%)
Dec 15, 2020 0.3000 0.3500 0.2700 0.3100 1,839,551 +0.02(+6.90%)
Dec 14, 2020 0.2900 0.2950 0.2700 0.2900 1,438,897 +0.02(+7.41%)
Dec 11, 2020 0.3000 0.3000 0.2500 0.2700 620,400 +0.01(+4.13%)
Dec 10, 2020 0.2500 0.2775 0.2400 0.2593 676,296 -0.01(-2.15%)
Dec 09, 2020 0.2619 0.3100 0.2550 0.2650 2,187,708 -0.01(-5.02%)
Dec 08, 2020 0.2200 0.3300 0.2100 0.2790 4,573,112 +0.07(+32.86%)
Dec 07, 2020 0.1975 0.2200 0.1900 0.2100 1,132,018 +0.01(+5.00%)
Dec 04, 2020 0.1700 0.2000 0.1700 0.2000 514,600 +0.03(+14.29%)
Dec 03, 2020 0.2075 0.2075 0.1750 0.1750 186,230 -0.01(-4.99%)
Dec 02, 2020 0.1765 0.1900 0.1700 0.1842 457,574 +0.01(+6.47%)
Dec 01, 2020 0.1700 0.1850 0.1700 0.1730 342,289 +0.00(+1.76%)
Nov 30, 2020 0.1995 0.1995 0.1520 0.1700 331,476 -0.00(-2.80%)
Nov 27, 2020 0.1800 0.1889 0.1701 0.1749 225,800 +0.00(+1.63%)
Nov 25, 2020 0.1950 0.1950 0.1700 0.1721 259,400 -0.01(-4.39%)
Nov 24, 2020 0.1500 0.1999 0.1500 0.1800 289,736 -0.01(-2.70%)
Nov 23, 2020 0.1801 0.2000 0.1727 0.1850 437,640 -0.01(-2.63%)
Nov 20, 2020 0.1880 0.2000 0.1702 0.1900 789,800 +0.01(+7.34%)
Nov 19, 2020 0.1755 0.1950 0.1700 0.1770 316,512 -0.01(-4.07%)
Nov 18, 2020 0.2000 0.2000 0.1780 0.1845 510,923 -0.00(-0.16%)
Nov 17, 2020 0.2100 0.2100 0.1800 0.1848 511,718 -0.00(-0.11%)
Nov 16, 2020 0.2200 0.2200 0.1750 0.1850 393,544 +0.00(+1.37%)
Nov 13, 2020 0.1750 0.1876 0.1750 0.1825 225,200 +0.01(+4.29%)
Nov 12, 2020 0.1600 0.1900 0.1600 0.1750 291,721 -0.01(-5.41%)
Nov 11, 2020 0.1800 0.1900 0.1800 0.1850 165,889 +0.01(+2.78%)
Nov 10, 2020 0.1840 0.1890 0.1700 0.1800 299,353 +0.01(+5.82%)
Nov 09, 2020 0.1800 0.1900 0.1700 0.1701 368,881 -0.01(-5.60%)
Nov 06, 2020 0.1800 0.2098 0.1800 0.1802 343,700 -0.01(-6.78%)
Nov 05, 2020 0.1994 0.2025 0.1850 0.1933 310,429 -0.00(-0.87%)
Nov 04, 2020 0.2100 0.2100 0.1870 0.1950 211,930 -0.01(-2.50%)
Nov 03, 2020 0.2137 0.2137 0.1913 0.2000 335,984 +0.01(+3.90%)
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.