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

GTX Inc (NQ: GTXI )

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 12.30 13.22 12.24 13.10 31,806 +0.88(+7.20%)
Nov 29, 2017 12.43 12.59 12.04 12.22 16,135 -0.17(-1.37%)
Nov 28, 2017 12.26 12.64 11.95 12.39 30,103 +0.19(+1.56%)
Nov 27, 2017 12.12 12.62 11.93 12.20 49,407 +0.10(+0.83%)
Nov 24, 2017 12.06 12.35 11.70 12.10 26,600 +0.15(+1.26%)
Nov 22, 2017 12.17 12.48 11.68 11.95 34,597 +0.00(+0.00%)
Nov 21, 2017 11.34 12.24 11.34 11.95 59,812 +0.83(+7.46%)
Nov 20, 2017 10.13 11.34 10.06 11.12 45,383 +1.07(+10.65%)
Nov 17, 2017 9.900 10.45 9.791 10.05 40,093 +0.27(+2.76%)
Nov 16, 2017 11.65 11.65 9.690 9.780 48,493 -1.86(-15.98%)
Nov 15, 2017 11.38 11.75 11.23 11.64 16,976 -0.18(-1.52%)
Nov 14, 2017 11.81 12.85 11.10 11.82 73,850 +0.01(+0.08%)
Nov 13, 2017 10.41 12.96 8.560 11.81 176,903 +1.51(+14.66%)
Nov 10, 2017 8.638 10.50 8.610 10.30 67,608 +1.63(+18.80%)
Nov 09, 2017 8.140 8.750 7.840 8.670 65,302 +1.16(+15.45%)
Nov 08, 2017 8.120 8.440 7.500 7.510 24,728 -0.65(-7.97%)
Nov 07, 2017 8.900 8.924 8.050 8.160 16,553 -0.74(-8.31%)
Nov 06, 2017 8.950 9.070 8.860 8.900 7,536 +0.04(+0.45%)
Nov 03, 2017 8.750 9.150 8.750 8.860 29,674 +0.19(+2.19%)
Nov 02, 2017 8.080 8.969 8.080 8.670 56,821 +0.54(+6.64%)
Nov 01, 2017 8.160 8.160 8.043 8.130 2,402 -0.03(-0.37%)
Oct 31, 2017 8.160 8.160 7.970 8.160 5,250 +0.07(+0.87%)
Oct 30, 2017 8.100 8.140 8.000 8.090 19,673 +0.09(+1.13%)
Oct 27, 2017 8.000 8.000 7.890 8.000 18,107 +0.17(+2.17%)
Oct 26, 2017 7.856 8.271 7.790 7.830 23,978 +0.18(+2.30%)
Oct 25, 2017 7.900 7.900 7.540 7.654 8,830 -0.28(-3.48%)
Oct 24, 2017 7.740 8.000 7.740 7.930 4,168 -0.07(-0.88%)
Oct 23, 2017 7.870 8.120 7.817 8.000 13,354 +0.08(+1.01%)
Oct 20, 2017 7.930 7.972 7.851 7.920 3,806 +0.10(+1.28%)
Oct 19, 2017 7.760 7.950 7.741 7.820 6,060 -0.01(-0.13%)
Oct 18, 2017 7.983 8.040 7.830 7.830 8,656 -0.22(-2.73%)
Oct 17, 2017 8.240 8.240 7.988 8.050 9,768 -0.13(-1.59%)
Oct 16, 2017 8.319 8.319 8.010 8.180 3,692 +0.19(+2.38%)
Oct 13, 2017 8.389 8.389 7.951 7.990 12,805 -0.13(-1.60%)
Oct 12, 2017 8.450 8.583 8.100 8.120 32,737 -0.36(-4.25%)
Oct 11, 2017 8.220 8.600 8.160 8.480 27,658 +0.35(+4.31%)
Oct 10, 2017 8.050 8.170 8.050 8.130 5,164 +0.06(+0.74%)
Oct 09, 2017 8.150 8.150 7.990 8.070 15,537 -0.12(-1.47%)
Oct 06, 2017 8.100 8.299 8.090 8.190 5,494 -0.02(-0.24%)
Oct 05, 2017 8.430 8.434 8.011 8.210 19,965 -0.19(-2.26%)
Oct 04, 2017 8.170 8.450 8.100 8.400 12,249 +0.23(+2.82%)
Oct 03, 2017 7.990 8.170 7.700 8.170 40,939 +0.20(+2.51%)
Oct 02, 2017 8.400 8.400 7.940 7.970 42,983 -0.47(-5.57%)
Sep 29, 2017 8.490 8.500 8.288 8.440 35,660 +0.07(+0.84%)
Sep 28, 2017 8.510 8.610 8.370 8.370 16,004 -0.12(-1.41%)
Sep 27, 2017 8.733 8.830 8.480 8.490 50,563 -0.27(-3.03%)
Sep 26, 2017 9.300 9.300 8.520 8.755 31,795 -0.01(-0.17%)
Sep 25, 2017 8.630 9.380 8.620 8.770 43,546 +0.01(+0.11%)
Sep 22, 2017 8.020 8.790 7.960 8.760 37,011 +0.02(+0.23%)
Sep 21, 2017 8.660 8.893 8.430 8.740 83,767 +0.17(+1.98%)
Sep 20, 2017 8.370 8.660 8.200 8.570 39,960 +0.38(+4.64%)
Sep 19, 2017 8.250 8.491 8.060 8.190 29,334 +0.15(+1.87%)
Sep 18, 2017 8.000 8.360 7.770 8.040 10,250 -0.06(-0.74%)
Sep 15, 2017 7.690 8.130 7.473 8.100 37,448 +0.29(+3.71%)
Sep 14, 2017 7.870 7.870 7.081 7.810 120,648 -0.06(-0.76%)
Sep 13, 2017 9.420 9.450 7.190 7.870 207,851 -0.77(-8.91%)
Sep 12, 2017 7.940 8.900 7.940 8.640 96,262 +0.64(+8.00%)
Sep 11, 2017 7.890 9.712 7.890 8.000 134,462 +0.24(+3.09%)
Sep 08, 2017 7.080 8.200 7.080 7.760 99,885 +0.70(+9.92%)
Sep 07, 2017 6.500 7.100 6.500 7.060 44,805 +0.40(+6.01%)
Sep 06, 2017 6.189 6.730 6.000 6.660 68,423 +0.55(+9.00%)
Sep 05, 2017 6.390 6.490 6.110 6.110 34,244 -0.27(-4.23%)
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.