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 (%)
Jul 31, 2018 2.060 2.200 1.900 2.020 67,932 +0.00(+0.00%)
Jul 30, 2018 2.140 2.290 1.980 2.020 83,896 -0.11(-5.25%)
Jul 27, 2018 2.005 2.330 2.000 2.132 57,000 +0.13(+6.60%)
Jul 26, 2018 2.210 2.210 1.900 2.000 85,939 -0.21(-9.50%)
Jul 25, 2018 2.775 2.800 2.150 2.210 126,764 -0.54(-19.64%)
Jul 24, 2018 2.455 2.790 2.455 2.750 99,822 +0.29(+11.79%)
Jul 23, 2018 2.250 2.500 2.205 2.460 80,628 +0.28(+12.84%)
Jul 20, 2018 2.150 2.280 2.150 2.180 65,533 +0.18(+9.00%)
Jul 19, 2018 2.040 2.050 1.900 2.000 62,668 +0.00(+0.00%)
Jul 18, 2018 1.980 2.050 1.830 2.000 58,119 +0.01(+0.63%)
Jul 17, 2018 2.015 2.050 1.950 1.988 58,351 -0.01(-0.62%)
Jul 16, 2018 1.715 2.050 1.715 2.000 71,499 +0.30(+17.65%)
Jul 13, 2018 1.600 1.750 1.600 1.700 8,021 +0.05(+3.03%)
Jul 12, 2018 1.730 1.500 1.650 25,156 +0.06(+3.77%)
Jul 11, 2018 1.460 1.712 1.460 1.590 31,636 +0.09(+6.00%)
Jul 10, 2018 1.410 1.500 1.340 1.500 19,711 +0.08(+5.63%)
Jul 09, 2018 1.400 1.400 1.360 1.420 29,577 -0.05(-3.40%)
Jul 06, 2018 1.468 1.480 1.400 1.470 20,593 +0.04(+2.80%)
Jul 05, 2018 1.490 1.500 1.400 1.430 20,262 -0.06(-4.03%)
Jul 03, 2018 1.490 1.490 1.490 0 -0.06(-3.87%)
Jul 02, 2018 1.650 1.650 1.500 1.550 54,808 -0.12(-7.19%)
Jun 29, 2018 1.728 1.728 1.610 1.670 25,187 -0.13(-7.22%)
Jun 28, 2018 1.820 1.820 1.700 1.800 6,319 -0.06(-3.23%)
Jun 27, 2018 1.850 1.860 1.700 1.860 13,257 +0.03(+1.64%)
Jun 26, 2018 1.700 1.840 1.700 1.830 10,848 -0.01(-0.41%)
Jun 25, 2018 2.025 2.050 1.575 1.837 32,361 -0.21(-10.37%)
Jun 22, 2018 2.000 2.050 1.940 2.050 22,799 +0.01(+0.49%)
Jun 21, 2018 1.790 2.040 1.740 2.040 34,733 +0.24(+13.33%)
Jun 20, 2018 1.740 1.880 1.740 1.800 20,282 +0.02(+1.12%)
Jun 19, 2018 1.800 1.900 1.560 1.780 55,016 -0.10(-5.32%)
Jun 18, 2018 1.880 1.940 1.800 1.880 28,322 -0.06(-3.09%)
Jun 15, 2018 2.080 1.850 1.940 62,649 -0.14(-6.73%)
Jun 14, 2018 2.155 2.180 1.950 2.080 49,335 -0.15(-6.94%)
Jun 13, 2018 2.220 2.340 2.127 2.235 43,758 +0.00(+0.22%)
Jun 12, 2018 2.340 2.380 2.030 2.230 58,062 +0.04(+1.83%)
Jun 11, 2018 2.180 2.480 2.100 2.190 72,070 +0.18(+8.96%)
Jun 08, 2018 2.595 2.750 1.950 2.010 132,387 -0.51(-20.24%)
Jun 07, 2018 2.110 2.790 2.110 2.520 157,362 +0.44(+21.16%)
Jun 06, 2018 2.270 2.080 115,020 +0.39(+23.08%)
Jun 05, 2018 1.550 1.700 1.550 1.690 79,669 +0.17(+11.18%)
Jun 04, 2018 1.580 1.590 1.500 1.520 50,044 -0.03(-2.09%)
Jun 01, 2018 1.550 1.590 1.490 1.552 49,792 +0.05(+3.50%)
May 31, 2018 1.490 1.660 1.370 1.500 73,566 +0.00(+0.00%)
May 30, 2018 1.620 1.670 1.450 1.500 39,405 -0.09(-5.96%)
May 29, 2018 1.740 1.550 1.510 1.595 84,799 +0.04(+2.90%)
May 25, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
May 24, 2018 1.560 1.590 1.470 1.500 82,530 -0.06(-3.85%)
May 23, 2018 1.650 1.690 1.500 1.560 80,853 -0.09(-5.45%)
May 22, 2018 1.580 1.790 1.530 1.650 103,736 +0.08(+5.10%)
May 21, 2018 1.640 1.640 1.500 1.570 30,204 -0.01(-0.63%)
May 18, 2018 1.600 1.600 1.550 1.580 11,953 -0.01(-0.63%)
May 17, 2018 1.590 1.650 1.470 1.590 37,023 +0.00(+0.00%)
May 16, 2018 1.680 1.690 1.550 1.590 53,106 +0.04(+2.58%)
May 15, 2018 1.600 1.600 1.510 1.550 11,406 +0.04(+2.65%)
May 14, 2018 1.560 1.600 1.450 1.510 96,271 -0.08(-5.03%)
May 11, 2018 1.800 1.820 1.450 1.590 105,633 -0.21(-11.67%)
May 10, 2018 1.840 1.910 1.700 1.800 151,716 +0.00(+0.00%)
May 09, 2018 1.670 1.840 1.670 1.800 125,534 +0.14(+8.43%)
May 08, 2018 1.420 1.690 1.420 1.660 79,805 +0.25(+17.73%)
May 07, 2018 1.200 1.440 1.200 1.410 91,578 +0.16(+12.80%)
May 04, 2018 1.550 1.550 1.190 1.250 71,243 -0.12(-9.09%)
May 03, 2018 1.500 1.500 1.350 1.375 83,440 -0.11(-7.72%)
May 02, 2018 1.500 1.540 1.440 1.490 97,062 -0.01(-0.67%)
May 01, 2018 1.580 1.580 1.410 1.500 91,355 -0.07(-4.46%)
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%)
Feb 01, 2018 2.870 2.900 2.800 2.800 124,683 +0.02(+0.72%)
Jan 31, 2018 2.950 2.950 2.750 2.780 135,001 -0.10(-3.63%)
Jan 30, 2018 3.100 3.100 2.885 2.885 113,345 -0.12(-3.85%)
Jan 29, 2018 2.960 3.170 2.955 3.000 211,417 +0.05(+1.69%)
Jan 26, 2018 2.950 3.100 2.820 2.950 127,493 +0.01(+0.34%)
Jan 25, 2018 3.100 3.150 2.800 2.940 138,240 -0.16(-5.16%)
Jan 24, 2018 3.180 3.190 2.990 3.100 340,230 +0.13(+4.38%)
Jan 23, 2018 4.800 4.890 2.720 2.970 787,829 -1.61(-35.15%)
Jan 22, 2018 4.210 4.800 4.210 4.580 184,024 +0.38(+9.05%)
Jan 19, 2018 4.220 4.320 4.060 4.200 22,948 -0.05(-1.18%)
Jan 18, 2018 4.265 4.400 4.220 4.250 38,488 +0.01(+0.24%)
Jan 17, 2018 4.380 4.500 4.224 4.240 38,940 -0.07(-1.62%)
Jan 16, 2018 4.360 4.550 4.310 4.310 47,777 -0.13(-2.93%)
Jan 12, 2018 4.440 4.440 4.440 0 +0.10(+2.30%)
Jan 11, 2018 4.705 4.850 4.150 4.340 96,271 -0.33(-7.07%)
Jan 10, 2018 5.400 5.850 4.550 4.670 140,934 -0.39(-7.71%)
Jan 09, 2018 4.700 5.540 4.600 5.060 260,032 +0.56(+12.44%)
Jan 08, 2018 4.260 4.790 4.155 4.500 120,148 +0.40(+9.76%)
Jan 05, 2018 4.200 4.440 4.000 4.100 39,293 -0.25(-5.75%)
Jan 04, 2018 4.385 4.550 4.350 4.350 36,061 +0.00(+0.00%)
Jan 03, 2018 4.375 4.500 4.350 4.350 41,754 +0.00(+0.00%)
Jan 02, 2018 4.500 4.650 4.350 4.350 51,143 -0.10(-2.25%)
Dec 29, 2017 4.450 4.450 4.450 0 +0.01(+0.23%)
Dec 28, 2017 4.500 4.600 4.390 4.440 30,576 -0.01(-0.22%)
Dec 27, 2017 4.420 4.840 4.350 4.450 33,961 +0.10(+2.30%)
Dec 26, 2017 4.600 4.600 4.300 4.350 36,677 -0.15(-3.33%)
Dec 22, 2017 4.940 4.950 4.500 4.500 34,927 -0.34(-7.02%)
Dec 21, 2017 4.770 4.940 4.510 4.840 33,550 +0.08(+1.68%)
Dec 20, 2017 4.920 4.950 4.500 4.760 47,644 -0.14(-2.86%)
Dec 19, 2017 4.950 5.090 4.850 4.900 53,211 +0.05(+1.03%)
Dec 18, 2017 5.000 5.070 4.700 4.850 41,464 -0.05(-1.02%)
Dec 15, 2017 5.140 5.200 4.750 4.900 38,091 -0.09(-1.80%)
Dec 14, 2017 5.100 5.100 4.750 4.990 37,359 +0.09(+1.84%)
Dec 13, 2017 4.800 4.990 4.270 4.900 57,612 +0.07(+1.45%)
Dec 12, 2017 4.795 5.290 4.500 4.830 49,989 -0.07(-1.43%)
Dec 11, 2017 5.000 5.350 4.680 4.900 54,897 -0.09(-1.80%)
Dec 08, 2017 5.150 5.350 4.800 4.990 11,302 -0.11(-2.16%)
Dec 07, 2017 5.090 5.100 4.900 5.100 16,083 +0.10(+2.00%)
Dec 06, 2017 4.925 5.400 4.900 5.000 29,961 +0.07(+1.42%)
Dec 05, 2017 5.000 5.500 4.830 4.930 21,174 -0.07(-1.40%)
Dec 04, 2017 5.175 5.650 4.800 5.000 32,012 -0.40(-7.41%)
Dec 01, 2017 5.500 5.500 4.800 5.400 23,222 +0.12(+2.27%)
Nov 30, 2017 6.350 6.730 5.250 5.280 44,731 -0.72(-12.00%)
Nov 29, 2017 4.500 6.500 4.500 6.000 40,472 +1.30(+27.66%)
Nov 28, 2017 4.900 4.900 4.480 4.700 21,356 -0.15(-3.09%)
Nov 27, 2017 4.900 4.900 4.510 4.850 20,063 -0.05(-1.02%)
Nov 24, 2017 4.900 4.900 4.560 4.900 7,619 +0.01(+0.20%)
Nov 22, 2017 4.890 4.890 4.500 4.890 8,167 -0.07(-1.41%)
Nov 21, 2017 4.700 5.010 4.650 4.960 9,127 +0.34(+7.36%)
Nov 20, 2017 4.850 5.100 4.550 4.620 10,894 -0.23(-4.74%)
Nov 17, 2017 4.750 4.880 4.450 4.850 9,402 +0.16(+3.41%)
Nov 16, 2017 4.850 5.140 4.250 4.690 21,050 +0.19(+4.22%)
Nov 15, 2017 4.360 4.930 4.360 4.500 9,806 -0.50(-10.00%)
Nov 14, 2017 5.150 5.150 4.100 5.000 14,919 +0.20(+4.17%)
Nov 13, 2017 5.300 5.500 4.560 4.800 23,060 -0.45(-8.57%)
Nov 10, 2017 5.500 5.509 5.150 5.250 15,866 +0.10(+1.94%)
Nov 09, 2017 5.630 5.650 5.050 5.150 14,964 -0.02(-0.39%)
Nov 08, 2017 5.680 5.850 5.130 5.170 14,456 -0.37(-6.68%)
Nov 07, 2017 5.500 5.600 5.450 5.540 20,724 +0.04(+0.73%)
Nov 06, 2017 5.690 5.700 5.500 5.500 17,759 -0.20(-3.51%)
Nov 03, 2017 5.730 5.800 5.350 5.700 14,518 -0.04(-0.70%)
Nov 02, 2017 5.640 5.750 5.300 5.740 10,296 +0.23(+4.17%)
Nov 01, 2017 5.970 6.200 5.190 5.510 15,996 -0.39(-6.61%)
Oct 31, 2017 5.600 6.000 5.300 5.900 15,167 +0.21(+3.69%)
Oct 30, 2017 5.640 5.690 5.220 5.690 20,810 +0.18(+3.27%)
Oct 27, 2017 5.550 5.650 5.200 5.510 19,558 -0.19(-3.33%)
Oct 26, 2017 6.100 6.300 5.450 5.700 26,574 -0.54(-8.65%)
Oct 25, 2017 6.250 6.695 5.990 6.240 25,153 -0.24(-3.70%)
Oct 24, 2017 6.360 6.800 5.990 6.480 26,924 +0.16(+2.53%)
Oct 23, 2017 7.200 7.200 5.800 6.320 47,335 -0.67(-9.59%)
Oct 20, 2017 7.050 7.550 6.850 6.990 28,977 +0.05(+0.72%)
Oct 19, 2017 6.850 6.950 6.810 6.940 27,966 +0.14(+2.06%)
Oct 18, 2017 6.400 7.100 6.400 6.800 76,521 +0.44(+6.92%)
Oct 17, 2017 6.900 6.900 6.260 6.360 21,603 +0.32(+5.23%)
Oct 16, 2017 6.500 6.500 6.000 6.044 30,870 +0.13(+2.26%)
Oct 13, 2017 4.550 6.800 4.550 5.910 78,201 +1.42(+31.67%)
Oct 12, 2017 4.235 4.550 4.110 4.489 32,627 +0.24(+5.61%)
Oct 11, 2017 4.740 4.740 4.210 4.250 44,720 -0.30(-6.59%)
Oct 10, 2017 4.450 5.000 4.310 4.550 50,904 +0.15(+3.41%)
Oct 09, 2017 5.000 5.000 4.100 4.400 52,548 -0.60(-12.00%)
Oct 06, 2017 5.100 5.290 4.720 5.000 26,346 -0.20(-3.85%)
Oct 05, 2017 5.250 5.300 5.020 5.200 26,482 +0.04(+0.78%)
Oct 04, 2017 5.550 5.700 5.150 5.160 26,056 -0.32(-5.87%)
Oct 03, 2017 5.650 5.800 5.230 5.482 23,173 -0.12(-2.11%)
Oct 02, 2017 5.150 5.630 5.010 5.600 42,300 +0.54(+10.67%)
Sep 29, 2017 4.669 5.500 4.669 5.060 34,155 +0.40(+8.58%)
Sep 28, 2017 5.250 5.400 4.250 4.660 58,938 -0.55(-10.56%)
Sep 27, 2017 5.235 5.420 5.190 5.210 43,762 -0.21(-3.87%)
Sep 26, 2017 5.900 5.900 5.100 5.420 39,424 -0.48(-8.14%)
Sep 25, 2017 6.200 6.350 5.800 5.900 42,914 -0.30(-4.84%)
Sep 22, 2017 6.070 6.350 5.810 6.200 36,669 +0.15(+2.48%)
Sep 21, 2017 5.800 6.350 5.650 6.050 35,815 +0.35(+6.14%)
Sep 20, 2017 6.000 7.200 5.500 5.700 34,234 +0.20(+3.64%)
Sep 19, 2017 5.200 5.800 5.200 5.500 44,972 +0.20(+3.77%)
Sep 18, 2017 5.780 6.200 4.800 5.300 71,365 -0.70(-11.67%)
Sep 15, 2017 6.450 6.700 5.850 6.000 47,664 -0.30(-4.76%)
Sep 14, 2017 6.050 6.500 5.990 6.300 54,014 +0.25(+4.15%)
Sep 13, 2017 6.450 6.850 5.610 6.049 63,235 -0.00(-0.02%)
Sep 12, 2017 6.750 8.050 5.860 6.050 96,318 -1.10(-15.38%)
Sep 11, 2017 8.290 8.700 6.710 7.150 55,406 -1.33(-15.68%)
Sep 08, 2017 8.250 9.580 7.600 8.480 37,055 +0.08(+0.95%)
Sep 07, 2017 9.750 10.20 7.400 8.400 79,741 -1.61(-16.08%)
Sep 06, 2017 10.75 10.75 8.800 10.01 34,302 -0.97(-8.83%)
Sep 05, 2017 14.35 14.90 9.500 10.98 43,533 -4.02(-26.80%)
Sep 01, 2017 16.13 16.13 14.25 15.00 14,557 -0.50(-3.23%)
Aug 31, 2017 15.75 16.13 13.51 15.50 16,934 +0.73(+4.94%)
Aug 30, 2017 15.88 15.90 13.50 14.77 11,270 +0.32(+2.21%)
Aug 29, 2017 14.80 17.00 11.50 14.45 31,938 -0.80(-5.25%)
Aug 28, 2017 11.51 19.25 11.51 15.25 54,632 +3.75(+32.61%)
Aug 25, 2017 8.700 11.79 8.700 11.50 50,347 +2.80(+32.18%)
Aug 24, 2017 6.300 9.400 6.300 8.700 32,470 +1.95(+28.89%)
Aug 23, 2017 6.655 7.500 5.750 6.750 47,302 -1.15(-14.56%)
Aug 22, 2017 12.45 13.00 6.910 7.900 71,207 -5.70(-41.91%)
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.