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, 2020 0.1835 0.2000 0.1720 0.2000 109,100 +0.01(+3.95%)
Jul 30, 2020 0.1650 0.2013 0.1650 0.1924 49,477 -0.01(-2.58%)
Jul 29, 2020 0.1795 0.2100 0.1751 0.1975 282,687 +0.02(+9.78%)
Jul 28, 2020 0.1751 0.1900 0.1751 0.1799 173,559 -0.01(-5.27%)
Jul 27, 2020 0.1752 0.2072 0.1751 0.1899 97,679 +0.00(+0.00%)
Jul 24, 2020 0.2000 0.2000 0.1720 0.1899 128,200 -0.01(-5.05%)
Jul 23, 2020 0.2060 0.2399 0.1751 0.2000 234,533 -0.01(-2.91%)
Jul 22, 2020 0.2130 0.2400 0.2060 0.2060 382,711 +0.00(+0.00%)
Jul 21, 2020 0.2175 0.2500 0.2000 0.2060 209,214 -0.02(-9.05%)
Jul 20, 2020 0.2150 0.2500 0.2140 0.2265 198,384 +0.02(+7.86%)
Jul 17, 2020 0.2000 0.2200 0.1902 0.2100 337,300 +0.01(+5.00%)
Jul 16, 2020 0.2000 0.2200 0.1900 0.2000 236,051 -0.01(-4.76%)
Jul 15, 2020 0.1450 0.2300 0.1450 0.2100 1,005,629 +0.07(+51.41%)
Jul 14, 2020 0.1649 0.1649 0.1315 0.1387 158,817 -0.02(-13.31%)
Jul 13, 2020 0.1300 0.1600 0.1300 0.1600 313,738 +0.03(+23.08%)
Jul 10, 2020 0.1400 0.1600 0.1250 0.1300 614,100 +0.00(+3.59%)
Jul 09, 2020 0.1460 0.1460 0.1210 0.1255 209,422 -0.01(-8.93%)
Jul 08, 2020 0.1201 0.1450 0.1201 0.1378 123,793 -0.01(-4.97%)
Jul 07, 2020 0.1500 0.1500 0.1400 0.1450 58,462 +0.00(+3.57%)
Jul 06, 2020 0.1405 0.1540 0.1400 0.1400 48,775 +0.00(+0.00%)
Jul 02, 2020 0.1599 0.1599 0.1400 0.1400 79,400 -0.00(-3.45%)
Jul 01, 2020 0.1450 0.1680 0.1430 0.1450 79,824 +0.00(+3.57%)
Jun 30, 2020 0.1501 0.1735 0.1399 0.1400 198,825 -0.01(-6.67%)
Jun 29, 2020 0.1735 0.1735 0.1311 0.1500 182,055 -0.01(-6.25%)
Jun 26, 2020 0.1689 0.1735 0.1550 0.1600 339,900 +0.00(+0.00%)
Jun 25, 2020 0.1560 0.1800 0.1560 0.1600 102,852 -0.01(-5.88%)
Jun 24, 2020 0.1650 0.1900 0.1650 0.1700 149,339 -0.02(-8.90%)
Jun 23, 2020 0.1900 0.1900 0.1866 0.1866 84,642 -0.01(-6.70%)
Jun 22, 2020 0.2200 0.2200 0.1900 0.2000 181,742 -0.01(-5.88%)
Jun 19, 2020 0.2200 0.2300 0.1950 0.2125 115,100 +0.01(+6.25%)
Jun 18, 2020 0.1900 0.2200 0.1900 0.2000 114,678 +0.00(+1.01%)
Jun 17, 2020 0.2050 0.2296 0.1900 0.1980 56,484 -0.02(-8.71%)
Jun 16, 2020 0.2100 0.2300 0.2000 0.2169 84,548 +0.01(+3.29%)
Jun 15, 2020 0.1900 0.2299 0.1900 0.2100 114,732 +0.01(+7.69%)
Jun 12, 2020 0.2200 0.2300 0.1916 0.1950 127,000 -0.02(-11.36%)
Jun 11, 2020 0.2300 0.2300 0.2130 0.2200 60,528 -0.01(-4.35%)
Jun 10, 2020 0.2200 0.2351 0.2130 0.2300 128,518 +0.01(+4.55%)
Jun 09, 2020 0.2300 0.2300 0.2101 0.2200 41,954 +0.00(+0.00%)
Jun 08, 2020 0.2350 0.2400 0.2000 0.2200 146,366 +0.02(+10.00%)
Jun 05, 2020 0.2000 0.2200 0.1836 0.2000 45,200 +0.01(+4.17%)
Jun 04, 2020 0.2500 0.2500 0.1920 0.1920 67,900 -0.02(-8.57%)
Jun 03, 2020 0.1875 0.2200 0.1840 0.2100 34,838 +0.01(+5.00%)
Jun 02, 2020 0.2100 0.2200 0.1950 0.2000 102,859 +0.01(+5.26%)
Jun 01, 2020 0.1750 0.2200 0.1740 0.1900 54,233 -0.01(-6.08%)
May 29, 2020 0.2200 0.2200 0.1880 0.2023 44,500 -0.01(-3.67%)
May 28, 2020 0.2100 0.2200 0.1900 0.2100 116,363 +0.01(+2.44%)
May 27, 2020 0.2070 0.2130 0.1900 0.2050 118,460 +0.01(+5.13%)
May 26, 2020 0.2000 0.2040 0.1900 0.1950 70,583 +0.00(+0.10%)
May 22, 2020 0.2250 0.2250 0.1835 0.1948 44,300 -0.01(-2.60%)
May 21, 2020 0.2000 0.2200 0.1515 0.2000 134,545 +0.00(+1.27%)
May 20, 2020 0.2190 0.2200 0.1860 0.1975 56,428 -0.00(-1.25%)
May 19, 2020 0.1860 0.2300 0.1820 0.2000 162,539 +0.02(+9.89%)
May 18, 2020 0.1800 0.2100 0.1515 0.1820 217,853 -0.02(-11.22%)
May 15, 2020 0.2250 0.2250 0.1800 0.2050 174,800 +0.02(+13.89%)
May 14, 2020 0.1800 0.2300 0.1700 0.1800 59,240 +0.00(+0.00%)
May 13, 2020 0.2000 0.2412 0.1500 0.1800 278,475 -0.01(-5.26%)
May 12, 2020 0.1700 0.1900 0.1510 0.1900 368,425 +0.04(+29.25%)
May 11, 2020 0.1221 0.1470 0.1221 0.1470 170,318 +0.01(+6.52%)
May 08, 2020 0.1470 0.1470 0.1310 0.1380 24,700 -0.01(-4.83%)
May 07, 2020 0.1300 0.1470 0.1300 0.1450 36,309 +0.01(+6.23%)
May 06, 2020 0.1470 0.1470 0.1300 0.1365 9,811 -0.00(-2.50%)
May 05, 2020 0.1325 0.1400 0.1300 0.1400 30,198 +0.01(+3.70%)
May 04, 2020 0.1360 0.1470 0.1300 0.1350 161,112 +0.00(+0.00%)
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.