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 (%)
May 31, 2019 1.050 1.240 1.041 1.180 980,000 +0.13(+12.38%)
May 30, 2019 1.050 1.100 1.020 1.050 174,499 -0.01(-0.94%)
May 29, 2019 1.060 1.110 1.010 1.060 237,072 -0.02(-1.85%)
May 28, 2019 1.030 1.260 0.9300 1.080 1,300,136 +0.08(+8.00%)
May 24, 2019 0.9900 1.010 0.9500 1.000 78,800 +0.02(+1.52%)
May 23, 2019 1.020 1.030 0.9500 0.9850 205,487 -0.05(-4.37%)
May 22, 2019 1.020 1.050 1.000 1.030 107,667 +0.00(+0.00%)
May 21, 2019 1.030 1.060 1.010 1.030 51,095 -0.01(-0.96%)
May 20, 2019 1.030 1.048 1.010 1.040 58,677 +0.01(+0.97%)
May 17, 2019 1.060 1.070 1.030 1.030 59,300 -0.03(-2.83%)
May 16, 2019 1.040 1.080 1.030 1.060 58,326 +0.02(+1.92%)
May 15, 2019 1.050 1.080 1.030 1.040 36,871 -0.01(-0.95%)
May 14, 2019 1.070 1.080 1.020 1.050 152,890 -0.02(-1.87%)
May 13, 2019 1.110 1.140 1.050 1.070 109,913 -0.06(-5.31%)
May 10, 2019 1.140 1.155 1.080 1.130 85,500 -0.02(-1.74%)
May 09, 2019 1.170 1.170 1.110 1.150 63,512 -0.01(-0.86%)
May 08, 2019 1.130 1.170 1.110 1.160 70,605 +0.02(+1.75%)
May 07, 2019 1.160 1.200 1.130 1.140 27,668 -0.02(-1.72%)
May 06, 2019 1.120 1.200 1.110 1.160 56,331 +0.02(+1.75%)
May 03, 2019 1.140 1.170 1.110 1.140 138,600 -0.01(-0.87%)
May 02, 2019 1.090 1.160 1.000 1.150 240,924 +0.05(+4.55%)
May 01, 2019 1.110 1.110 1.080 1.100 45,161 +0.01(+0.92%)
Apr 30, 2019 1.130 1.140 1.080 1.090 137,701 -0.03(-2.68%)
Apr 29, 2019 1.130 1.150 1.105 1.120 86,984 -0.02(-1.75%)
Apr 26, 2019 1.140 1.160 1.110 1.140 79,400 +0.01(+0.88%)
Apr 25, 2019 1.140 1.150 1.110 1.130 47,121 -0.01(-0.88%)
Apr 24, 2019 1.160 1.170 1.140 1.140 47,720 -0.02(-1.72%)
Apr 23, 2019 1.130 1.170 1.105 1.160 71,101 +0.03(+2.65%)
Apr 22, 2019 1.150 1.180 1.110 1.130 46,305 -0.01(-0.88%)
Apr 18, 2019 1.130 1.160 1.090 1.140 118,700 -0.01(-0.87%)
Apr 17, 2019 1.150 1.180 1.080 1.150 150,866 +0.02(+1.77%)
Apr 16, 2019 1.180 1.190 1.110 1.130 170,711 -0.06(-5.04%)
Apr 15, 2019 1.200 1.210 1.170 1.190 110,744 +0.01(+0.85%)
Apr 12, 2019 1.220 1.240 1.180 1.180 101,600 -0.04(-3.28%)
Apr 11, 2019 1.210 1.250 1.190 1.220 93,688 +0.00(+0.00%)
Apr 10, 2019 1.260 1.300 1.180 1.220 279,220 -0.05(-3.94%)
Apr 09, 2019 1.260 1.310 1.250 1.270 122,047 +0.00(+0.00%)
Apr 08, 2019 1.300 1.320 1.250 1.270 147,213 -0.02(-1.55%)
Apr 05, 2019 1.280 1.330 1.250 1.290 120,400 -0.02(-1.53%)
Apr 04, 2019 1.280 1.320 1.260 1.310 121,157 +0.03(+2.34%)
Apr 03, 2019 1.300 1.340 1.250 1.280 247,864 +0.00(+0.00%)
Apr 02, 2019 1.260 1.300 1.210 1.280 164,005 +0.02(+1.59%)
Apr 01, 2019 1.240 1.270 1.200 1.260 274,159 +0.06(+5.00%)
Mar 29, 2019 1.110 1.250 1.110 1.200 558,300 +0.10(+9.09%)
Mar 28, 2019 1.140 1.160 1.100 1.100 194,792 -0.02(-1.79%)
Mar 27, 2019 1.200 1.260 1.110 1.120 500,968 -0.09(-7.44%)
Mar 26, 2019 1.150 1.230 1.130 1.210 223,242 +0.06(+5.22%)
Mar 25, 2019 1.190 1.210 1.110 1.150 440,894 -0.05(-4.17%)
Mar 22, 2019 1.230 1.253 1.190 1.200 274,500 -0.06(-4.76%)
Mar 21, 2019 1.280 1.310 1.230 1.260 306,447 -0.04(-3.08%)
Mar 20, 2019 1.280 1.340 1.260 1.300 301,382 +0.00(+0.00%)
Mar 19, 2019 1.310 1.370 1.260 1.300 321,495 -0.02(-1.52%)
Mar 18, 2019 1.300 1.400 1.300 1.320 278,979 +0.02(+1.54%)
Mar 15, 2019 1.390 1.390 1.280 1.300 696,600 -0.09(-6.47%)
Mar 14, 2019 1.370 1.450 1.360 1.390 490,407 -0.03(-2.11%)
Mar 13, 2019 1.400 1.470 1.330 1.420 748,683 +0.00(+0.00%)
Mar 12, 2019 1.230 1.520 1.230 1.420 2,064,088 +0.20(+16.39%)
Mar 11, 2019 1.290 1.390 1.180 1.220 1,460,558 -0.18(-12.86%)
Mar 08, 2019 1.450 1.650 1.300 1.400 3,371,100 -0.14(-9.09%)
Mar 07, 2019 1.560 2.560 1.270 1.540 28,122,728 +0.62(+67.72%)
Mar 06, 2019 1.000 1.000 0.8900 0.9182 526,349 -0.08(-8.18%)
Mar 05, 2019 1.050 1.070 0.9700 1.000 234,227 +0.00(+0.00%)
Mar 04, 2019 1.040 1.070 1.000 1.000 276,353 -0.03(-2.91%)
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.