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 (%)
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%)
Nov 02, 2020 0.1936 0.2200 0.1800 0.1925 350,471 +0.00(+1.32%)
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%)
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.