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 (%)
Oct 30, 2020 0.2250 0.2250 0.1855 0.1900 521,400 -0.02(-8.21%)
Oct 29, 2020 0.1900 0.2300 0.1900 0.2070 423,489 -0.01(-4.61%)
Oct 28, 2020 0.2310 0.2379 0.1900 0.2170 567,222 -0.01(-4.24%)
Oct 27, 2020 0.2500 0.2500 0.2205 0.2266 328,137 +0.00(+0.04%)
Oct 26, 2020 0.2300 0.2396 0.2100 0.2265 434,633 -0.01(-2.75%)
Oct 23, 2020 0.2400 0.2424 0.2230 0.2329 439,400 +0.00(+1.22%)
Oct 22, 2020 0.2200 0.2500 0.2130 0.2301 420,686 +0.00(+0.00%)
Oct 21, 2020 0.2300 0.2500 0.2200 0.2301 525,311 +0.01(+3.42%)
Oct 20, 2020 0.2500 0.2500 0.2051 0.2225 413,698 +0.02(+8.54%)
Oct 19, 2020 0.2350 0.2380 0.2000 0.2050 549,729 -0.03(-12.77%)
Oct 16, 2020 0.2400 0.2400 0.2100 0.2350 527,700 +0.00(+0.00%)
Oct 15, 2020 0.2100 0.2350 0.1980 0.2350 422,447 +0.03(+17.50%)
Oct 14, 2020 0.2200 0.2200 0.1861 0.2000 452,955 +0.00(+0.15%)
Oct 13, 2020 0.1861 0.2450 0.1861 0.1997 562,957 -0.02(-7.12%)
Oct 12, 2020 0.2311 0.2500 0.2000 0.2150 559,906 +0.01(+4.37%)
Oct 09, 2020 0.2200 0.2350 0.2000 0.2060 449,100 -0.01(-6.32%)
Oct 08, 2020 0.2100 0.2200 0.1863 0.2199 692,273 +0.03(+12.83%)
Oct 07, 2020 0.1940 0.2000 0.1815 0.1949 170,340 +0.00(+0.05%)
Oct 06, 2020 0.1825 0.2000 0.1800 0.1948 412,866 +0.00(+1.99%)
Oct 05, 2020 0.2000 0.2000 0.1856 0.1910 411,106 +0.01(+3.19%)
Oct 02, 2020 0.2080 0.2080 0.1800 0.1851 293,900 +0.00(+1.42%)
Oct 01, 2020 0.1990 0.2079 0.1775 0.1825 221,031 +0.01(+4.29%)
Sep 30, 2020 0.2090 0.2099 0.1750 0.1750 400,118 -0.03(-16.27%)
Sep 29, 2020 0.2098 0.2120 0.1900 0.2090 1,043,303 +0.01(+4.50%)
Sep 28, 2020 0.2200 0.2200 0.1785 0.2000 537,434 +0.02(+11.73%)
Sep 25, 2020 0.1869 0.1869 0.1650 0.1790 214,000 +0.01(+5.29%)
Sep 24, 2020 0.1797 0.1835 0.1668 0.1700 149,520 +0.00(+1.19%)
Sep 23, 2020 0.1575 0.1758 0.1575 0.1680 154,996 +0.00(+1.51%)
Sep 22, 2020 0.1800 0.1868 0.1650 0.1655 208,784 +0.00(+0.91%)
Sep 21, 2020 0.1700 0.1849 0.1600 0.1640 279,968 -0.00(-0.61%)
Sep 18, 2020 0.1651 0.1710 0.1650 0.1650 92,000 +0.00(+0.00%)
Sep 17, 2020 0.1734 0.1748 0.1650 0.1650 66,588 -0.00(-0.30%)
Sep 16, 2020 0.1740 0.1777 0.1655 0.1655 120,110 -0.00(-2.65%)
Sep 15, 2020 0.1650 0.1779 0.1650 0.1700 115,302 +0.00(+0.00%)
Sep 14, 2020 0.1751 0.1751 0.1650 0.1700 53,159 +0.00(+2.29%)
Sep 11, 2020 0.1798 0.1810 0.1650 0.1662 111,100 +0.00(+0.73%)
Sep 10, 2020 0.1650 0.1800 0.1650 0.1650 43,037 -0.00(-2.88%)
Sep 09, 2020 0.1650 0.1846 0.1470 0.1699 190,584 +0.01(+6.19%)
Sep 08, 2020 0.1683 0.1849 0.1600 0.1600 93,681 -0.01(-3.61%)
Sep 04, 2020 0.1620 0.1893 0.1620 0.1660 92,800 -0.00(-2.35%)
Sep 03, 2020 0.1849 0.1900 0.1700 0.1700 103,533 -0.00(-0.06%)
Sep 02, 2020 0.1900 0.1900 0.1701 0.1701 50,737 -0.02(-10.00%)
Sep 01, 2020 0.1830 0.1899 0.1675 0.1890 64,394 +0.01(+3.11%)
Aug 31, 2020 0.1924 0.1924 0.1726 0.1833 109,776 +0.00(+1.83%)
Aug 28, 2020 0.1675 0.1897 0.1675 0.1800 114,200 +0.01(+5.26%)
Aug 27, 2020 0.1869 0.1898 0.1710 0.1710 70,458 -0.02(-10.00%)
Aug 26, 2020 0.1750 0.1995 0.1750 0.1900 81,689 +0.02(+8.57%)
Aug 25, 2020 0.1650 0.2000 0.1650 0.1750 84,884 -0.01(-2.78%)
Aug 24, 2020 0.1900 0.2050 0.1700 0.1800 119,106 -0.01(-5.26%)
Aug 21, 2020 0.2050 0.2050 0.1855 0.1900 138,800 -0.01(-2.56%)
Aug 20, 2020 0.1800 0.2100 0.1800 0.1950 382,087 +0.01(+5.41%)
Aug 19, 2020 0.1600 0.1900 0.1600 0.1850 149,772 +0.02(+12.12%)
Aug 18, 2020 0.1400 0.2098 0.1400 0.1650 170,657 -0.02(-13.02%)
Aug 17, 2020 0.1457 0.1898 0.1457 0.1897 32,296 +0.01(+6.57%)
Aug 14, 2020 0.1818 0.1899 0.1780 0.1780 97,500 -0.00(-0.06%)
Aug 13, 2020 0.1975 0.1975 0.1781 0.1781 81,133 -0.02(-8.67%)
Aug 12, 2020 0.1900 0.2050 0.1780 0.1950 190,269 -0.00(-2.45%)
Aug 11, 2020 0.1900 0.2030 0.1850 0.1999 51,198 -0.00(-0.05%)
Aug 10, 2020 0.1800 0.2180 0.1800 0.2000 280,900 +0.02(+9.89%)
Aug 07, 2020 0.1950 0.2010 0.1800 0.1820 89,500 -0.01(-4.21%)
Aug 06, 2020 0.2000 0.2000 0.1871 0.1900 98,043 -0.00(-1.71%)
Aug 05, 2020 0.2350 0.2350 0.1850 0.1933 318,483 +0.01(+4.37%)
Aug 04, 2020 0.1950 0.2335 0.1850 0.1852 387,360 -0.00(-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.