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 (%)
Feb 28, 2019 0.4775 0.5100 0.4775 0.5000 47,416 -0.01(-1.96%)
Feb 27, 2019 0.4150 0.5100 0.4150 0.5100 159,202 +0.09(+21.43%)
Feb 26, 2019 0.4508 0.4650 0.4150 0.4200 70,208 -0.04(-8.70%)
Feb 25, 2019 0.4695 0.5190 0.4200 0.4600 121,995 +0.04(+9.52%)
Feb 22, 2019 0.3925 0.4500 0.3700 0.4200 94,500 +0.03(+7.09%)
Feb 21, 2019 0.4750 0.4750 0.3700 0.3922 243,027 -0.05(-10.86%)
Feb 20, 2019 0.4600 0.4800 0.4300 0.4400 77,120 -0.03(-5.58%)
Feb 19, 2019 0.5000 0.5200 0.4500 0.4660 132,692 -0.03(-5.67%)
Feb 15, 2019 0.5000 0.5100 0.4800 0.4940 71,300 +0.01(+2.92%)
Feb 14, 2019 0.5000 0.5100 0.4800 0.4800 140,769 -0.03(-5.33%)
Feb 13, 2019 0.5700 0.6000 0.5000 0.5070 225,809 -0.08(-13.48%)
Feb 12, 2019 0.5900 0.6100 0.5800 0.5860 109,194 +0.01(+1.03%)
Feb 11, 2019 0.5550 0.6800 0.5300 0.5800 144,856 +0.02(+3.57%)
Feb 08, 2019 0.5100 0.5600 0.5000 0.5600 51,500 +0.04(+7.69%)
Feb 07, 2019 0.6300 0.6300 0.4900 0.5200 378,258 -0.11(-18.11%)
Feb 06, 2019 0.6425 0.6455 0.6250 0.6350 43,816 -0.01(-0.78%)
Feb 05, 2019 0.6400 0.6550 0.6350 0.6400 47,510 -0.03(-4.48%)
Feb 04, 2019 0.6800 0.6900 0.6600 0.6700 20,971 +0.00(+0.00%)
Feb 01, 2019 0.7000 0.7000 0.6600 0.6700 51,900 -0.02(-2.62%)
Jan 31, 2019 0.6900 0.7300 0.6850 0.6880 42,691 -0.01(-1.71%)
Jan 30, 2019 0.6750 0.7500 0.6700 0.7000 76,273 +0.03(+4.48%)
Jan 29, 2019 0.6600 0.6800 0.6600 0.6700 18,230 +0.01(+1.52%)
Jan 28, 2019 0.6550 0.6900 0.6550 0.6600 44,983 +0.01(+0.76%)
Jan 25, 2019 0.6800 0.6860 0.6500 0.6550 42,300 +0.01(+0.77%)
Jan 24, 2019 0.6800 0.6800 0.6200 0.6500 18,925 -0.02(-2.99%)
Jan 23, 2019 0.6710 0.6800 0.6150 0.6700 83,888 -0.00(-0.15%)
Jan 22, 2019 0.6855 0.6855 0.6710 0.6710 10,900 -0.01(-1.32%)
Jan 18, 2019 0.7200 0.7200 0.6800 0.6800 24,600 -0.02(-2.86%)
Jan 17, 2019 0.6706 0.7000 0.6706 0.7000 13,914 +0.03(+4.38%)
Jan 16, 2019 0.7275 0.7275 0.6706 0.6706 57,183 -0.03(-4.20%)
Jan 15, 2019 0.7000 0.7000 0.6706 0.7000 27,029 +0.01(+1.21%)
Jan 14, 2019 0.7300 0.7300 0.6880 0.6916 55,068 -0.05(-7.14%)
Jan 11, 2019 0.7250 0.7700 0.6705 0.7448 53,000 +0.06(+9.53%)
Jan 10, 2019 0.7300 0.7500 0.6450 0.6800 75,399 -0.08(-10.51%)
Jan 09, 2019 0.7950 0.8000 0.7000 0.7599 58,027 -0.04(-5.01%)
Jan 08, 2019 0.8150 0.8900 0.7620 0.8000 59,880 -0.04(-4.76%)
Jan 07, 2019 0.8700 0.9150 0.8100 0.8400 164,268 +0.00(+0.00%)
Jan 04, 2019 0.7900 0.9650 0.7900 0.8400 100,200 +0.05(+6.33%)
Jan 03, 2019 0.7450 0.7900 0.7300 0.7900 44,171 +0.05(+6.18%)
Jan 02, 2019 0.6900 0.7900 0.6701 0.7440 110,012 +0.09(+14.46%)
Dec 31, 2018 0.6600 0.6800 0.6100 0.6500 110,200 -0.02(-2.99%)
Dec 28, 2018 0.6600 0.6900 0.6300 0.6700 81,100 +0.02(+3.08%)
Dec 27, 2018 0.5800 0.6800 0.5800 0.6500 97,932 +0.01(+1.56%)
Dec 26, 2018 0.6200 0.6700 0.6000 0.6400 94,835 -0.03(-4.48%)
Dec 24, 2018 0.6210 0.6900 0.6200 0.6700 36,600 +0.05(+7.89%)
Dec 21, 2018 0.6900 0.6900 0.6200 0.6210 100,400 -0.06(-8.68%)
Dec 20, 2018 0.6600 0.6960 0.5850 0.6800 143,499 -0.02(-2.37%)
Dec 19, 2018 0.7000 0.7100 0.6600 0.6965 94,621 -0.00(-0.51%)
Dec 18, 2018 0.7805 0.8000 0.7000 0.7001 125,338 -0.07(-9.08%)
Dec 17, 2018 0.8200 0.8200 0.7300 0.7700 79,763 -0.05(-5.64%)
Dec 14, 2018 0.7900 0.8200 0.7110 0.8160 153,500 +0.02(+2.00%)
Dec 13, 2018 0.8200 0.8300 0.7950 0.8000 55,366 -0.03(-3.61%)
Dec 12, 2018 0.8200 0.8600 0.7800 0.8300 88,981 -0.01(-0.60%)
Dec 11, 2018 0.9100 0.9300 0.7800 0.8350 156,470 -0.07(-7.22%)
Dec 10, 2018 0.9600 0.9700 0.8800 0.9000 146,110 -0.05(-4.86%)
Dec 07, 2018 0.9800 0.9800 0.8875 0.9460 144,900 -0.03(-3.47%)
Dec 06, 2018 0.9600 1.000 0.9500 0.9800 201,469 -0.02(-2.00%)
Dec 04, 2018 1.100 1.100 0.9800 1.000 253,900 -0.02(-2.34%)
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.