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, 2018 20.88 21.40 20.05 20.20 143,523 -0.68(-3.26%)
May 30, 2018 20.17 21.09 20.01 20.88 127,882 +1.01(+5.08%)
May 29, 2018 19.86 20.87 18.83 19.87 162,725 +0.01(+0.05%)
May 25, 2018 19.86 19.86 19.86 0 +0.36(+1.85%)
May 24, 2018 18.85 19.72 18.49 19.50 123,527 +0.61(+3.23%)
May 23, 2018 19.30 19.88 18.75 18.89 131,724 -0.52(-2.68%)
May 22, 2018 19.50 20.07 19.05 19.41 53,989 -0.08(-0.41%)
May 21, 2018 18.98 20.51 18.96 19.49 244,783 +0.89(+4.78%)
May 18, 2018 18.39 19.49 17.91 18.60 162,379 +0.41(+2.25%)
May 17, 2018 18.43 18.79 17.62 18.19 133,460 -0.24(-1.30%)
May 16, 2018 16.94 18.72 16.91 18.43 1,798,095 +1.78(+10.69%)
May 15, 2018 17.03 18.19 15.70 16.65 184,904 -0.78(-4.48%)
May 14, 2018 17.41 18.00 17.29 17.43 68,606 +0.10(+0.58%)
May 11, 2018 17.29 17.50 17.10 17.33 60,288 +0.13(+0.76%)
May 10, 2018 17.40 17.94 17.05 17.20 33,546 -0.20(-1.15%)
May 09, 2018 17.23 17.73 16.87 17.40 44,354 +0.18(+1.05%)
May 08, 2018 17.75 17.75 16.89 17.22 57,486 -0.56(-3.15%)
May 07, 2018 17.19 18.00 17.11 17.78 114,991 +0.64(+3.73%)
May 04, 2018 16.96 17.42 16.93 17.14 31,967 +0.10(+0.59%)
May 03, 2018 17.15 17.78 16.80 17.04 74,372 -0.16(-0.93%)
May 02, 2018 17.20 17.65 17.03 17.20 98,911 +0.00(+0.00%)
May 01, 2018 16.98 17.35 16.75 17.20 51,341 +0.20(+1.18%)
Apr 30, 2018 17.49 17.49 16.74 17.00 105,081 -0.39(-2.24%)
Apr 27, 2018 17.24 17.48 17.13 17.39 40,198 +0.20(+1.16%)
Apr 26, 2018 17.28 17.53 16.96 17.19 45,500 -0.04(-0.23%)
Apr 25, 2018 17.18 17.71 16.88 17.23 35,805 -0.01(-0.06%)
Apr 24, 2018 17.41 17.67 17.03 17.24 45,663 -0.15(-0.86%)
Apr 23, 2018 17.08 17.57 16.48 17.39 121,994 +0.27(+1.58%)
Apr 20, 2018 16.71 17.47 16.59 17.12 73,156 +0.42(+2.51%)
Apr 19, 2018 16.51 16.86 16.41 16.70 62,242 +0.07(+0.42%)
Apr 18, 2018 17.35 17.61 16.46 16.63 66,895 -0.57(-3.31%)
Apr 17, 2018 17.00 17.41 16.16 17.20 167,335 +0.19(+1.12%)
Apr 16, 2018 17.58 17.58 16.51 17.01 61,690 -0.61(-3.46%)
Apr 13, 2018 18.06 18.13 17.28 17.62 58,715 -0.40(-2.22%)
Apr 12, 2018 18.65 18.98 17.75 18.02 94,292 -0.52(-2.80%)
Apr 11, 2018 18.53 18.71 18.33 18.54 54,750 -0.04(-0.22%)
Apr 10, 2018 18.90 18.90 18.39 18.58 36,072 -0.19(-1.01%)
Apr 09, 2018 18.03 19.10 17.59 18.77 97,703 +0.87(+4.86%)
Apr 06, 2018 18.33 18.65 17.57 17.90 37,918 -0.56(-3.03%)
Apr 05, 2018 18.65 18.81 17.90 18.46 31,532 -0.04(-0.22%)
Apr 04, 2018 17.58 19.00 17.55 18.50 67,907 +0.70(+3.93%)
Apr 03, 2018 17.55 18.23 16.82 17.80 86,304 +0.30(+1.71%)
Apr 02, 2018 17.81 18.50 17.40 17.50 105,865 -0.25(-1.41%)
Mar 29, 2018 17.75 17.75 17.75 0 +0.80(+4.72%)
Mar 28, 2018 17.17 17.73 16.74 16.95 87,763 -0.27(-1.57%)
Mar 27, 2018 18.01 18.60 16.99 17.22 108,980 -0.75(-4.17%)
Mar 26, 2018 19.45 19.45 17.45 17.97 238,488 -1.40(-7.23%)
Mar 23, 2018 19.59 20.19 18.64 19.37 299,664 +0.00(+0.00%)
Mar 22, 2018 19.23 19.73 19.11 19.37 73,621 -0.02(-0.10%)
Mar 21, 2018 19.86 20.42 19.32 19.39 163,031 -0.38(-1.92%)
Mar 20, 2018 19.70 20.50 19.51 19.77 94,503 +0.09(+0.46%)
Mar 19, 2018 20.35 20.89 19.07 19.68 100,031 -0.67(-3.29%)
Mar 16, 2018 20.52 21.18 20.07 20.35 91,680 -0.39(-1.88%)
Mar 15, 2018 20.72 21.01 20.28 20.74 44,411 -0.14(-0.67%)
Mar 14, 2018 20.30 20.96 20.05 20.88 40,749 +0.63(+3.11%)
Mar 13, 2018 21.55 21.99 20.09 20.25 101,466 -1.05(-4.93%)
Mar 12, 2018 21.46 22.50 21.00 21.30 76,010 -0.20(-0.93%)
Mar 09, 2018 21.91 22.32 21.01 21.50 91,633 -0.33(-1.51%)
Mar 08, 2018 21.77 22.44 21.50 21.83 80,608 +0.06(+0.28%)
Mar 07, 2018 21.75 22.09 21.30 21.77 119,665 -0.23(-1.05%)
Mar 06, 2018 23.25 23.25 21.50 22.00 275,799 -1.25(-5.38%)
Mar 05, 2018 22.84 23.40 19.66 23.25 929,723 +6.44(+38.31%)
Mar 02, 2018 15.30 16.99 15.07 16.81 22,344 +1.26(+8.10%)
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.