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%)
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.