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 31, 2018 2.950 2.950 2.750 2.780 135,001 -0.10(-3.63%)
Jan 30, 2018 3.100 3.100 2.885 2.885 113,345 -0.12(-3.85%)
Jan 29, 2018 2.960 3.170 2.955 3.000 211,417 +0.05(+1.69%)
Jan 26, 2018 2.950 3.100 2.820 2.950 127,493 +0.01(+0.34%)
Jan 25, 2018 3.100 3.150 2.800 2.940 138,240 -0.16(-5.16%)
Jan 24, 2018 3.180 3.190 2.990 3.100 340,230 +0.13(+4.38%)
Jan 23, 2018 4.800 4.890 2.720 2.970 787,829 -1.61(-35.15%)
Jan 22, 2018 4.210 4.800 4.210 4.580 184,024 +0.38(+9.05%)
Jan 19, 2018 4.220 4.320 4.060 4.200 22,948 -0.05(-1.18%)
Jan 18, 2018 4.265 4.400 4.220 4.250 38,488 +0.01(+0.24%)
Jan 17, 2018 4.380 4.500 4.224 4.240 38,940 -0.07(-1.62%)
Jan 16, 2018 4.360 4.550 4.310 4.310 47,777 -0.13(-2.93%)
Jan 12, 2018 4.440 4.440 4.440 0 +0.10(+2.30%)
Jan 11, 2018 4.705 4.850 4.150 4.340 96,271 -0.33(-7.07%)
Jan 10, 2018 5.400 5.850 4.550 4.670 140,934 -0.39(-7.71%)
Jan 09, 2018 4.700 5.540 4.600 5.060 260,032 +0.56(+12.44%)
Jan 08, 2018 4.260 4.790 4.155 4.500 120,148 +0.40(+9.76%)
Jan 05, 2018 4.200 4.440 4.000 4.100 39,293 -0.25(-5.75%)
Jan 04, 2018 4.385 4.550 4.350 4.350 36,061 +0.00(+0.00%)
Jan 03, 2018 4.375 4.500 4.350 4.350 41,754 +0.00(+0.00%)
Jan 02, 2018 4.500 4.650 4.350 4.350 51,143 -0.10(-2.25%)
Dec 29, 2017 4.450 4.450 4.450 0 +0.01(+0.23%)
Dec 28, 2017 4.500 4.600 4.390 4.440 30,576 -0.01(-0.22%)
Dec 27, 2017 4.420 4.840 4.350 4.450 33,961 +0.10(+2.30%)
Dec 26, 2017 4.600 4.600 4.300 4.350 36,677 -0.15(-3.33%)
Dec 22, 2017 4.940 4.950 4.500 4.500 34,927 -0.34(-7.02%)
Dec 21, 2017 4.770 4.940 4.510 4.840 33,550 +0.08(+1.68%)
Dec 20, 2017 4.920 4.950 4.500 4.760 47,644 -0.14(-2.86%)
Dec 19, 2017 4.950 5.090 4.850 4.900 53,211 +0.05(+1.03%)
Dec 18, 2017 5.000 5.070 4.700 4.850 41,464 -0.05(-1.02%)
Dec 15, 2017 5.140 5.200 4.750 4.900 38,091 -0.09(-1.80%)
Dec 14, 2017 5.100 5.100 4.750 4.990 37,359 +0.09(+1.84%)
Dec 13, 2017 4.800 4.990 4.270 4.900 57,612 +0.07(+1.45%)
Dec 12, 2017 4.795 5.290 4.500 4.830 49,989 -0.07(-1.43%)
Dec 11, 2017 5.000 5.350 4.680 4.900 54,897 -0.09(-1.80%)
Dec 08, 2017 5.150 5.350 4.800 4.990 11,302 -0.11(-2.16%)
Dec 07, 2017 5.090 5.100 4.900 5.100 16,083 +0.10(+2.00%)
Dec 06, 2017 4.925 5.400 4.900 5.000 29,961 +0.07(+1.42%)
Dec 05, 2017 5.000 5.500 4.830 4.930 21,174 -0.07(-1.40%)
Dec 04, 2017 5.175 5.650 4.800 5.000 32,012 -0.40(-7.41%)
Dec 01, 2017 5.500 5.500 4.800 5.400 23,222 +0.12(+2.27%)
Nov 30, 2017 6.350 6.730 5.250 5.280 44,731 -0.72(-12.00%)
Nov 29, 2017 4.500 6.500 4.500 6.000 40,472 +1.30(+27.66%)
Nov 28, 2017 4.900 4.900 4.480 4.700 21,356 -0.15(-3.09%)
Nov 27, 2017 4.900 4.900 4.510 4.850 20,063 -0.05(-1.02%)
Nov 24, 2017 4.900 4.900 4.560 4.900 7,619 +0.01(+0.20%)
Nov 22, 2017 4.890 4.890 4.500 4.890 8,167 -0.07(-1.41%)
Nov 21, 2017 4.700 5.010 4.650 4.960 9,127 +0.34(+7.36%)
Nov 20, 2017 4.850 5.100 4.550 4.620 10,894 -0.23(-4.74%)
Nov 17, 2017 4.750 4.880 4.450 4.850 9,402 +0.16(+3.41%)
Nov 16, 2017 4.850 5.140 4.250 4.690 21,050 +0.19(+4.22%)
Nov 15, 2017 4.360 4.930 4.360 4.500 9,806 -0.50(-10.00%)
Nov 14, 2017 5.150 5.150 4.100 5.000 14,919 +0.20(+4.17%)
Nov 13, 2017 5.300 5.500 4.560 4.800 23,060 -0.45(-8.57%)
Nov 10, 2017 5.500 5.509 5.150 5.250 15,866 +0.10(+1.94%)
Nov 09, 2017 5.630 5.650 5.050 5.150 14,964 -0.02(-0.39%)
Nov 08, 2017 5.680 5.850 5.130 5.170 14,456 -0.37(-6.68%)
Nov 07, 2017 5.500 5.600 5.450 5.540 20,724 +0.04(+0.73%)
Nov 06, 2017 5.690 5.700 5.500 5.500 17,759 -0.20(-3.51%)
Nov 03, 2017 5.730 5.800 5.350 5.700 14,518 -0.04(-0.70%)
Nov 02, 2017 5.640 5.750 5.300 5.740 10,296 +0.23(+4.17%)
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.