Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GTX Inc (NQ: GTXI )

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 (%)
Sep 28, 2018 1.580 1.600 1.470 1.570 1,724,000 +0.00(+0.00%)
Sep 27, 2018 1.540 1.660 1.510 1.570 1,995,309 +0.05(+3.29%)
Sep 26, 2018 1.690 1.720 1.440 1.520 2,866,509 -0.14(-8.43%)
Sep 25, 2018 1.840 1.850 1.660 1.660 3,266,360 -0.20(-10.75%)
Sep 24, 2018 1.780 2.150 1.700 1.860 8,386,055 +0.06(+3.33%)
Sep 21, 2018 2.100 2.290 1.660 1.800 26,223,900 -21.49(-92.27%)
Sep 20, 2018 22.18 23.87 22.00 23.29 401,950 +1.39(+6.35%)
Sep 19, 2018 22.40 22.69 21.36 21.90 159,726 -0.55(-2.45%)
Sep 18, 2018 21.94 22.84 21.37 22.45 264,175 +0.32(+1.45%)
Sep 17, 2018 24.08 24.08 22.01 22.13 240,169 -1.99(-8.25%)
Sep 14, 2018 25.15 25.50 23.92 24.12 190,400 -1.12(-4.44%)
Sep 13, 2018 24.54 25.60 24.42 25.24 288,619 +0.59(+2.39%)
Sep 12, 2018 24.62 25.00 24.20 24.65 511,786 -0.15(-0.60%)
Sep 11, 2018 21.81 25.20 21.77 24.80 521,532 +2.80(+12.73%)
Sep 10, 2018 22.50 22.50 21.49 22.00 129,032 -0.19(-0.86%)
Sep 07, 2018 22.08 22.74 22.02 22.19 146,900 +0.03(+0.14%)
Sep 06, 2018 23.00 23.23 21.63 22.16 112,057 -0.77(-3.36%)
Sep 05, 2018 23.08 23.24 22.17 22.93 347,593 -0.19(-0.82%)
Sep 04, 2018 23.83 24.18 22.86 23.12 131,322 -0.80(-3.34%)
Aug 31, 2018 23.92 23.92 23.92 0 +0.51(+2.18%)
Aug 30, 2018 20.45 23.65 20.32 23.41 479,559 +3.02(+14.81%)
Aug 29, 2018 20.20 20.67 19.86 20.39 141,186 +0.16(+0.79%)
Aug 28, 2018 19.96 20.55 19.69 20.23 464,247 +0.34(+1.71%)
Aug 27, 2018 19.54 20.15 19.24 19.89 264,830 +0.51(+2.63%)
Aug 24, 2018 19.97 20.03 19.04 19.38 181,500 -0.43(-2.17%)
Aug 23, 2018 19.30 20.13 19.18 19.81 271,985 +0.63(+3.28%)
Aug 22, 2018 19.06 19.60 18.52 19.18 115,907 +0.16(+0.84%)
Aug 21, 2018 18.55 19.30 18.55 19.02 190,030 +0.51(+2.76%)
Aug 20, 2018 18.43 18.92 18.12 18.51 68,274 +0.17(+0.93%)
Aug 17, 2018 18.35 18.94 17.96 18.34 87,800 -0.02(-0.11%)
Aug 16, 2018 18.18 18.94 18.00 18.36 67,307 +0.14(+0.77%)
Aug 15, 2018 18.01 18.42 17.63 18.22 73,806 +0.14(+0.77%)
Aug 14, 2018 17.73 18.88 17.51 18.08 120,961 +0.30(+1.69%)
Aug 13, 2018 18.05 18.24 17.27 17.78 43,062 -0.09(-0.50%)
Aug 10, 2018 17.70 18.87 17.70 17.87 89,200 +0.09(+0.51%)
Aug 09, 2018 17.02 17.98 17.02 17.78 95,137 +0.71(+4.16%)
Aug 08, 2018 17.51 17.52 16.72 17.07 100,779 -0.07(-0.41%)
Aug 07, 2018 16.60 17.35 16.60 17.14 73,901 +0.55(+3.32%)
Aug 06, 2018 16.50 16.91 16.43 16.59 37,860 +0.04(+0.24%)
Aug 03, 2018 17.33 17.40 16.25 16.55 70,600 -0.84(-4.83%)
Aug 02, 2018 17.04 17.69 16.58 17.39 70,649 +0.31(+1.81%)
Aug 01, 2018 16.32 17.31 16.29 17.08 312,149 +0.76(+4.66%)
Jul 31, 2018 16.11 16.66 15.77 16.32 35,397 +0.30(+1.87%)
Jul 30, 2018 17.52 17.78 15.50 16.02 154,328 -1.39(-7.98%)
Jul 27, 2018 18.26 18.26 17.10 17.41 90,000 -0.80(-4.39%)
Jul 26, 2018 17.56 18.75 17.10 18.21 233,898 +0.56(+3.17%)
Jul 25, 2018 18.51 18.77 17.40 17.65 120,714 -1.07(-5.72%)
Jul 24, 2018 17.90 18.95 17.89 18.72 237,456 +0.84(+4.70%)
Jul 23, 2018 16.71 18.24 16.54 17.88 208,543 +1.07(+6.37%)
Jul 20, 2018 15.34 17.22 15.32 16.81 203,635 +1.46(+9.51%)
Jul 19, 2018 15.36 15.44 15.06 15.35 46,501 -0.11(-0.71%)
Jul 18, 2018 15.29 15.63 14.88 15.46 36,409 +0.12(+0.78%)
Jul 17, 2018 14.83 15.54 14.83 15.34 39,638 +0.47(+3.16%)
Jul 16, 2018 15.05 15.28 14.30 14.87 67,913 -0.05(-0.34%)
Jul 13, 2018 15.17 15.17 14.79 14.92 50,362 -0.29(-1.91%)
Jul 12, 2018 15.43 14.92 15.21 72,604 +0.30(+2.01%)
Jul 11, 2018 15.21 15.62 14.85 14.91 79,955 -0.35(-2.29%)
Jul 10, 2018 15.14 15.41 14.85 15.26 93,157 +0.32(+2.14%)
Jul 09, 2018 15.52 15.52 14.49 14.94 190,550 -0.51(-3.30%)
Jul 06, 2018 15.22 15.69 15.22 15.45 80,080 +0.20(+1.31%)
Jul 05, 2018 15.58 15.76 15.19 15.25 45,003 -0.21(-1.36%)
Jul 03, 2018 15.46 15.46 15.46 0 -0.08(-0.51%)
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.