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 (%)
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%)
Nov 01, 2017 5.970 6.200 5.190 5.510 15,996 -0.39(-6.61%)
Oct 31, 2017 5.600 6.000 5.300 5.900 15,167 +0.21(+3.69%)
Oct 30, 2017 5.640 5.690 5.220 5.690 20,810 +0.18(+3.27%)
Oct 27, 2017 5.550 5.650 5.200 5.510 19,558 -0.19(-3.33%)
Oct 26, 2017 6.100 6.300 5.450 5.700 26,574 -0.54(-8.65%)
Oct 25, 2017 6.250 6.695 5.990 6.240 25,153 -0.24(-3.70%)
Oct 24, 2017 6.360 6.800 5.990 6.480 26,924 +0.16(+2.53%)
Oct 23, 2017 7.200 7.200 5.800 6.320 47,335 -0.67(-9.59%)
Oct 20, 2017 7.050 7.550 6.850 6.990 28,977 +0.05(+0.72%)
Oct 19, 2017 6.850 6.950 6.810 6.940 27,966 +0.14(+2.06%)
Oct 18, 2017 6.400 7.100 6.400 6.800 76,521 +0.44(+6.92%)
Oct 17, 2017 6.900 6.900 6.260 6.360 21,603 +0.32(+5.23%)
Oct 16, 2017 6.500 6.500 6.000 6.044 30,870 +0.13(+2.26%)
Oct 13, 2017 4.550 6.800 4.550 5.910 78,201 +1.42(+31.67%)
Oct 12, 2017 4.235 4.550 4.110 4.489 32,627 +0.24(+5.61%)
Oct 11, 2017 4.740 4.740 4.210 4.250 44,720 -0.30(-6.59%)
Oct 10, 2017 4.450 5.000 4.310 4.550 50,904 +0.15(+3.41%)
Oct 09, 2017 5.000 5.000 4.100 4.400 52,548 -0.60(-12.00%)
Oct 06, 2017 5.100 5.290 4.720 5.000 26,346 -0.20(-3.85%)
Oct 05, 2017 5.250 5.300 5.020 5.200 26,482 +0.04(+0.78%)
Oct 04, 2017 5.550 5.700 5.150 5.160 26,056 -0.32(-5.87%)
Oct 03, 2017 5.650 5.800 5.230 5.482 23,173 -0.12(-2.11%)
Oct 02, 2017 5.150 5.630 5.010 5.600 42,300 +0.54(+10.67%)
Sep 29, 2017 4.669 5.500 4.669 5.060 34,155 +0.40(+8.58%)
Sep 28, 2017 5.250 5.400 4.250 4.660 58,938 -0.55(-10.56%)
Sep 27, 2017 5.235 5.420 5.190 5.210 43,762 -0.21(-3.87%)
Sep 26, 2017 5.900 5.900 5.100 5.420 39,424 -0.48(-8.14%)
Sep 25, 2017 6.200 6.350 5.800 5.900 42,914 -0.30(-4.84%)
Sep 22, 2017 6.070 6.350 5.810 6.200 36,669 +0.15(+2.48%)
Sep 21, 2017 5.800 6.350 5.650 6.050 35,815 +0.35(+6.14%)
Sep 20, 2017 6.000 7.200 5.500 5.700 34,234 +0.20(+3.64%)
Sep 19, 2017 5.200 5.800 5.200 5.500 44,972 +0.20(+3.77%)
Sep 18, 2017 5.780 6.200 4.800 5.300 71,365 -0.70(-11.67%)
Sep 15, 2017 6.450 6.700 5.850 6.000 47,664 -0.30(-4.76%)
Sep 14, 2017 6.050 6.500 5.990 6.300 54,014 +0.25(+4.15%)
Sep 13, 2017 6.450 6.850 5.610 6.049 63,235 -0.00(-0.02%)
Sep 12, 2017 6.750 8.050 5.860 6.050 96,318 -1.10(-15.38%)
Sep 11, 2017 8.290 8.700 6.710 7.150 55,406 -1.33(-15.68%)
Sep 08, 2017 8.250 9.580 7.600 8.480 37,055 +0.08(+0.95%)
Sep 07, 2017 9.750 10.20 7.400 8.400 79,741 -1.61(-16.08%)
Sep 06, 2017 10.75 10.75 8.800 10.01 34,302 -0.97(-8.83%)
Sep 05, 2017 14.35 14.90 9.500 10.98 43,533 -4.02(-26.80%)
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.