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

GT Biopharma Inc (NQ: GTBP )

3.120 -0.150 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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, 2023 0.2444 0.2500 0.1797 0.2252 1,402,474 -0.03(-10.63%)
May 30, 2023 0.3000 0.3000 0.2488 0.2520 215,668 -0.04(-12.35%)
May 26, 2023 0.2847 0.2949 0.2701 0.2875 55,117 +0.01(+2.68%)
May 25, 2023 0.2990 0.3035 0.2800 0.2800 92,864 -0.02(-6.35%)
May 24, 2023 0.3150 0.3200 0.2801 0.2990 173,086 -0.02(-5.20%)
May 23, 2023 0.3200 0.3200 0.2934 0.3154 92,337 +0.01(+1.84%)
May 22, 2023 0.2800 0.3100 0.2800 0.3097 149,372 +0.04(+14.15%)
May 19, 2023 0.2800 0.2990 0.2713 0.2713 146,243 -0.02(-6.45%)
May 18, 2023 0.2841 0.3000 0.2708 0.2900 119,551 +0.01(+2.55%)
May 17, 2023 0.2943 0.2943 0.2624 0.2828 143,783 -0.00(-0.77%)
May 16, 2023 0.2865 0.3000 0.2629 0.2850 199,107 -0.01(-4.94%)
May 15, 2023 0.3000 0.3000 0.2750 0.2998 102,525 +0.01(+5.19%)
May 12, 2023 0.3141 0.3141 0.2780 0.2850 156,565 -0.02(-6.34%)
May 11, 2023 0.2900 0.3249 0.2800 0.3043 84,480 +0.01(+4.21%)
May 10, 2023 0.2980 0.3100 0.2860 0.2920 142,398 -0.01(-2.01%)
May 09, 2023 0.3100 0.3100 0.2780 0.2980 91,088 -0.00(-0.67%)
May 08, 2023 0.3150 0.3300 0.2837 0.3000 973,990 +0.00(+0.03%)
May 05, 2023 0.2976 0.3000 0.2875 0.2999 165,312 +0.00(+1.15%)
May 04, 2023 0.3140 0.3140 0.2601 0.2965 363,613 -0.00(-0.50%)
May 03, 2023 0.3600 0.3600 0.2851 0.2980 633,306 -0.05(-13.62%)
May 02, 2023 0.3900 0.3940 0.3450 0.3450 109,292 -0.03(-6.76%)
May 01, 2023 0.3992 0.4069 0.3700 0.3700 107,213 -0.01(-2.68%)
Apr 28, 2023 0.4000 0.4000 0.3600 0.3802 106,566 +0.00(+0.05%)
Apr 27, 2023 0.3900 0.3900 0.3450 0.3800 80,529 +0.01(+2.70%)
Apr 26, 2023 0.3500 0.3950 0.3500 0.3700 88,552 +0.02(+5.71%)
Apr 25, 2023 0.3800 0.4000 0.3401 0.3500 108,840 -0.05(-12.46%)
Apr 24, 2023 0.3916 0.4300 0.3516 0.3998 986,028 -0.00(-0.05%)
Apr 21, 2023 0.4685 0.4710 0.3800 0.4000 179,188 -0.02(-4.76%)
Apr 20, 2023 0.3831 0.4200 0.3800 0.4200 127,261 +0.01(+2.44%)
Apr 19, 2023 0.4100 0.4170 0.3750 0.4100 109,604 -0.01(-1.80%)
Apr 18, 2023 0.4500 0.5000 0.4102 0.4175 130,549 -0.03(-7.22%)
Apr 17, 2023 0.4500 0.4679 0.4000 0.4500 116,196 -0.02(-4.26%)
Apr 14, 2023 0.4652 0.4700 0.3901 0.4700 221,034 +0.01(+2.84%)
Apr 13, 2023 0.5000 0.5100 0.4400 0.4570 241,936 -0.03(-6.73%)
Apr 12, 2023 0.5200 0.5509 0.4700 0.4900 131,743 -0.03(-5.79%)
Apr 11, 2023 0.5100 0.6000 0.4801 0.5201 467,609 +0.04(+9.45%)
Apr 10, 2023 0.5300 0.5537 0.4700 0.4752 118,861 +0.02(+3.30%)
Apr 06, 2023 0.5145 0.5160 0.4500 0.4600 84,122 -0.03(-6.12%)
Apr 05, 2023 0.4800 0.5000 0.4600 0.4900 102,313 +0.04(+9.16%)
Apr 04, 2023 0.6000 0.6000 0.4489 0.4489 104,563 -0.10(-17.98%)
Apr 03, 2023 0.5775 0.5800 0.5150 0.5473 86,183 -0.00(-0.49%)
Mar 31, 2023 0.4998 0.5700 0.4901 0.5500 95,278 +0.09(+18.33%)
Mar 30, 2023 0.4700 0.5250 0.4400 0.4648 63,256 -0.02(-3.17%)
Mar 29, 2023 0.5200 0.5500 0.4800 0.4800 92,979 -0.06(-10.71%)
Mar 28, 2023 0.6000 0.6000 0.5200 0.5376 31,179 -0.04(-7.33%)
Mar 27, 2023 0.6200 0.6243 0.5700 0.5801 28,676 -0.05(-7.23%)
Mar 24, 2023 0.5800 0.6384 0.5800 0.6253 22,173 +0.01(+0.85%)
Mar 23, 2023 0.5600 0.6400 0.5602 0.6200 11,336 +0.09(+16.91%)
Mar 22, 2023 0.5444 0.6499 0.5301 0.5303 14,463 -0.03(-5.99%)
Mar 21, 2023 0.5300 0.6000 0.5300 0.5641 31,517 +0.02(+3.07%)
Mar 20, 2023 0.5000 0.6100 0.4950 0.5473 71,047 +0.02(+3.24%)
Mar 17, 2023 0.5400 0.6000 0.5001 0.5301 38,451 -0.03(-5.37%)
Mar 16, 2023 0.5650 0.6101 0.5529 0.5602 55,198 -0.00(-0.81%)
Mar 15, 2023 0.5300 0.6805 0.5300 0.5648 97,891 -0.03(-4.37%)
Mar 14, 2023 0.5600 0.6900 0.5600 0.5906 69,625 -0.00(-0.40%)
Mar 13, 2023 0.5200 0.7000 0.4692 0.5930 394,040 +0.03(+5.89%)
Mar 10, 2023 0.6000 0.6800 0.5289 0.5600 167,544 -0.05(-8.65%)
Mar 09, 2023 0.6622 0.6622 0.6000 0.6130 40,714 -0.04(-5.69%)
Mar 08, 2023 0.6300 0.6700 0.6300 0.6500 21,816 +0.00(+0.00%)
Mar 07, 2023 0.6900 0.6900 0.6300 0.6500 32,338 -0.01(-1.52%)
Mar 06, 2023 0.7300 0.7300 0.6600 0.6600 15,261 -0.06(-8.33%)
Mar 03, 2023 0.6940 0.7289 0.6410 0.7200 63,480 +0.00(+0.00%)
Mar 02, 2023 0.6900 0.7200 0.6636 0.7200 11,522 +0.08(+13.03%)
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.