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 (%)
Apr 30, 2018 1.580 1.590 1.360 1.570 109,766 +0.03(+1.95%)
Apr 27, 2018 1.540 1.590 1.320 1.540 116,741 -0.01(-0.65%)
Apr 26, 2018 1.550 1.600 1.450 1.550 84,176 +0.03(+1.97%)
Apr 25, 2018 1.640 1.670 1.440 1.520 76,308 -0.07(-4.40%)
Apr 24, 2018 1.550 1.620 1.510 1.590 106,499 +0.07(+4.61%)
Apr 23, 2018 1.650 1.680 1.520 1.520 122,183 -0.12(-7.32%)
Apr 20, 2018 1.640 1.680 1.560 1.640 62,778 -0.02(-1.20%)
Apr 19, 2018 1.680 1.680 1.600 1.660 140,402 +0.02(+1.22%)
Apr 18, 2018 1.610 1.700 1.590 1.640 128,593 +0.01(+0.61%)
Apr 17, 2018 1.670 1.670 1.590 1.630 94,425 -0.02(-1.21%)
Apr 16, 2018 1.590 1.690 1.560 1.650 89,921 +0.01(+0.61%)
Apr 13, 2018 1.660 1.670 1.550 1.640 89,354 -0.02(-1.20%)
Apr 12, 2018 1.655 1.690 1.580 1.660 103,390 +0.02(+1.22%)
Apr 11, 2018 1.710 1.710 1.570 1.640 104,041 +0.05(+3.14%)
Apr 10, 2018 1.710 1.710 1.580 1.590 113,100 -0.11(-6.47%)
Apr 09, 2018 1.760 1.790 1.560 1.700 93,775 +0.01(+0.59%)
Apr 06, 2018 1.600 1.810 1.510 1.690 76,856 -0.01(-0.59%)
Apr 05, 2018 1.810 1.850 1.590 1.700 48,555 -0.05(-2.86%)
Apr 04, 2018 1.690 1.900 1.550 1.750 72,822 +0.07(+4.17%)
Apr 03, 2018 2.025 2.060 1.610 1.680 126,537 -0.37(-18.05%)
Apr 02, 2018 1.920 2.250 1.920 2.050 117,464 +0.14(+7.33%)
Mar 29, 2018 1.910 1.910 1.910 0 +0.21(+12.35%)
Mar 28, 2018 1.670 1.750 1.580 1.700 75,976 +0.04(+2.41%)
Mar 27, 2018 1.640 1.750 1.600 1.660 59,520 +0.06(+3.75%)
Mar 26, 2018 1.770 1.770 1.510 1.600 75,319 -0.11(-6.43%)
Mar 23, 2018 1.700 1.730 1.560 1.710 87,431 +0.05(+3.01%)
Mar 22, 2018 1.695 1.740 1.560 1.660 113,880 -0.08(-4.60%)
Mar 21, 2018 1.860 1.860 1.610 1.740 110,074 -0.12(-6.45%)
Mar 20, 2018 1.960 1.960 1.810 1.860 74,750 +0.04(+2.20%)
Mar 19, 2018 1.980 2.090 1.775 1.820 77,149 -0.16(-8.08%)
Mar 16, 2018 1.810 1.990 1.750 1.980 72,965 +0.15(+8.20%)
Mar 15, 2018 1.820 1.880 1.750 1.830 80,020 +0.01(+0.55%)
Mar 14, 2018 1.810 1.880 1.730 1.820 103,845 +0.01(+0.55%)
Mar 13, 2018 1.805 1.900 1.730 1.810 56,373 +0.00(+0.00%)
Mar 12, 2018 1.950 1.970 1.800 1.810 51,172 -0.09(-4.74%)
Mar 09, 2018 1.920 1.940 1.840 1.900 66,944 -0.02(-1.04%)
Mar 08, 2018 1.960 1.970 1.870 1.920 69,362 +0.02(+1.05%)
Mar 07, 2018 1.950 1.990 1.860 1.900 57,067 -0.09(-4.52%)
Mar 06, 2018 2.000 2.000 1.870 1.990 90,814 +0.04(+2.05%)
Mar 05, 2018 1.910 2.020 1.900 1.950 64,967 +0.04(+2.09%)
Mar 02, 2018 2.080 2.080 1.900 1.910 40,968 -0.03(-1.55%)
Mar 01, 2018 1.960 2.000 1.910 1.940 36,925 +0.04(+2.11%)
Feb 28, 2018 1.990 2.110 1.900 1.900 100,043 -0.12(-5.94%)
Feb 27, 2018 1.980 2.040 1.940 2.020 71,995 +0.04(+2.02%)
Feb 26, 2018 1.970 2.040 1.930 1.980 55,168 +0.01(+0.51%)
Feb 23, 2018 1.950 2.000 1.910 1.970 74,036 +0.02(+1.03%)
Feb 22, 2018 1.940 2.000 1.900 1.950 71,232 +0.01(+0.52%)
Feb 21, 2018 2.000 2.000 1.910 1.940 66,423 -0.06(-3.00%)
Feb 20, 2018 2.050 2.080 1.910 2.000 32,363 -0.01(-0.69%)
Feb 16, 2018 2.014 2.014 2.014 0 +0.11(+5.99%)
Feb 15, 2018 1.995 2.110 1.900 1.900 102,346 -0.19(-9.09%)
Feb 14, 2018 2.070 2.100 1.950 2.090 113,336 +0.02(+0.97%)
Feb 13, 2018 1.945 2.100 1.964 2.070 66,854 +0.11(+5.40%)
Feb 12, 2018 2.200 2.300 1.900 1.964 75,512 -0.24(-10.73%)
Feb 09, 2018 2.230 2.280 1.900 2.200 83,132 +0.00(+0.00%)
Feb 08, 2018 2.250 2.440 2.050 2.200 75,591 -0.04(-1.79%)
Feb 07, 2018 2.060 2.250 2.050 2.240 133,562 +0.19(+9.47%)
Feb 06, 2018 2.350 2.450 2.000 2.046 75,901 -0.21(-9.46%)
Feb 05, 2018 2.780 2.790 2.115 2.260 86,951 -0.52(-18.71%)
Feb 02, 2018 2.820 2.900 2.630 2.780 107,120 -0.02(-0.71%)
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.