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, 2020 0.0982 0.0982 0.0900 0.0950 126,800 -0.00(-3.06%)
Feb 27, 2020 0.1005 0.1005 0.0900 0.0980 19,802 +0.00(+3.16%)
Feb 26, 2020 0.1035 0.1035 0.0950 0.0950 90,682 +0.01(+5.56%)
Feb 25, 2020 0.1040 0.1040 0.0900 0.0900 99,643 -0.01(-11.76%)
Feb 24, 2020 0.0879 0.1040 0.0879 0.1020 7,235 +0.01(+11.96%)
Feb 21, 2020 0.0900 0.1060 0.0900 0.0911 34,100 -0.01(-7.98%)
Feb 20, 2020 0.1057 0.1057 0.0915 0.0990 9,227 -0.00(-1.00%)
Feb 19, 2020 0.1000 0.1000 0.0906 0.1000 56,304 +0.01(+5.26%)
Feb 18, 2020 0.1143 0.1143 0.0843 0.0950 66,936 -0.00(-3.06%)
Feb 14, 2020 0.0843 0.1000 0.0843 0.0980 16,000 +0.00(+2.83%)
Feb 13, 2020 0.0900 0.0953 0.0900 0.0953 70,937 +0.00(+3.59%)
Feb 12, 2020 0.0960 0.1010 0.0920 0.0920 4,669 -0.00(-4.17%)
Feb 11, 2020 0.1120 0.1120 0.0901 0.0960 14,039 -0.00(-2.04%)
Feb 10, 2020 0.0985 0.0985 0.0950 0.0980 3,408 -0.00(-3.45%)
Feb 07, 2020 0.1000 0.1110 0.0910 0.1015 63,100 -0.01(-7.64%)
Feb 06, 2020 0.1655 0.1655 0.0833 0.1099 16,119 +0.01(+5.67%)
Feb 05, 2020 0.0893 0.1056 0.0893 0.1040 54,679 +0.01(+6.67%)
Feb 04, 2020 0.1025 0.1109 0.0941 0.0975 14,097 -0.01(-7.14%)
Feb 03, 2020 0.1543 0.1543 0.0843 0.1050 128,072 +0.01(+6.82%)
Jan 31, 2020 0.1258 0.1258 0.0892 0.0983 109,300 -0.00(-3.06%)
Jan 30, 2020 0.1200 0.1200 0.0843 0.1014 21,069 -0.00(-1.46%)
Jan 29, 2020 0.0945 0.1080 0.0900 0.1029 193,954 -0.01(-7.30%)
Jan 28, 2020 0.1168 0.1365 0.0940 0.1110 115,314 -0.00(-0.89%)
Jan 27, 2020 0.0786 0.1120 0.0786 0.1120 68,369 +0.01(+9.80%)
Jan 24, 2020 0.0786 0.1800 0.0786 0.1020 303,200 -0.01(-7.19%)
Jan 23, 2020 0.1645 0.1645 0.0952 0.1099 65,401 +0.02(+21.44%)
Jan 22, 2020 0.0937 0.0995 0.0900 0.0905 122,102 -0.00(-1.63%)
Jan 21, 2020 0.0900 0.1000 0.0900 0.0920 106,029 -0.00(-3.16%)
Jan 17, 2020 0.0900 0.1010 0.0900 0.0950 18,500 -0.00(-3.06%)
Jan 16, 2020 0.0883 0.1000 0.0883 0.0980 140,541 -0.00(-1.01%)
Jan 15, 2020 0.0786 0.0990 0.0786 0.0990 72,352 +0.01(+6.80%)
Jan 14, 2020 0.1000 0.1000 0.0900 0.0927 52,867 +0.00(+3.00%)
Jan 13, 2020 0.0980 0.1000 0.0898 0.0900 93,574 -0.01(-9.09%)
Jan 10, 2020 0.0902 0.1000 0.0810 0.0990 20,500 +0.01(+10.99%)
Jan 09, 2020 0.0785 0.1025 0.0785 0.0892 46,800 -0.00(-0.78%)
Jan 08, 2020 0.0878 0.1020 0.0775 0.0899 333,065 -0.01(-10.10%)
Jan 07, 2020 0.0913 0.1030 0.0878 0.1000 76,286 +0.00(+4.71%)
Jan 06, 2020 0.1090 0.1090 0.0875 0.0955 44,843 -0.01(-8.17%)
Jan 03, 2020 0.1250 0.1250 0.0880 0.1040 256,400 +0.01(+5.58%)
Jan 02, 2020 0.1040 0.1040 0.0800 0.0985 229,434 +0.02(+21.60%)
Dec 31, 2019 0.0760 0.1000 0.0760 0.0810 213,300 -0.02(-17.35%)
Dec 30, 2019 0.0800 0.1000 0.0786 0.0980 168,345 +0.00(+1.03%)
Dec 27, 2019 0.0800 0.1000 0.0800 0.0970 167,600 +0.02(+21.25%)
Dec 26, 2019 0.0990 0.0990 0.0750 0.0800 68,347 -0.00(-2.44%)
Dec 24, 2019 0.0750 0.0985 0.0750 0.0820 69,700 -0.00(-3.53%)
Dec 23, 2019 0.1100 0.1100 0.0800 0.0850 83,196 -0.01(-6.59%)
Dec 20, 2019 0.0850 0.0980 0.0715 0.0910 440,500 +0.00(+0.00%)
Dec 19, 2019 0.0975 0.1045 0.0910 0.0910 98,656 -0.01(-9.00%)
Dec 18, 2019 0.1010 0.1100 0.0650 0.1000 248,779 -0.01(-8.26%)
Dec 17, 2019 0.1030 0.1128 0.1010 0.1090 75,693 -0.00(-0.82%)
Dec 16, 2019 0.1101 0.1150 0.1010 0.1099 94,615 -0.01(-4.43%)
Dec 13, 2019 0.1101 0.1209 0.1101 0.1150 39,000 -0.00(-0.86%)
Dec 12, 2019 0.1101 0.1299 0.1101 0.1160 70,535 +0.00(+2.65%)
Dec 11, 2019 0.1120 0.1299 0.1120 0.1130 53,373 +0.00(+2.63%)
Dec 10, 2019 0.1295 0.1300 0.1101 0.1101 141,117 -0.01(-4.92%)
Dec 09, 2019 0.1400 0.1400 0.1155 0.1158 77,412 -0.01(-10.92%)
Dec 06, 2019 0.1155 0.1300 0.1155 0.1300 106,500 +0.01(+4.00%)
Dec 05, 2019 0.1340 0.1340 0.1200 0.1250 75,538 +0.01(+7.76%)
Dec 04, 2019 0.1176 0.1300 0.1151 0.1160 124,506 -0.01(-10.77%)
Dec 03, 2019 0.1176 0.1300 0.1155 0.1300 81,186 +0.01(+6.12%)
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.