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

GT Biopharma Inc (NQ: GTBP )

2.081 +0.056 (+2.77%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 26, 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 (%)
Jun 30, 2021 473.70 480.00 458.25 465.00 6,627 -9.90(-2.08%)
Jun 29, 2021 480.90 486.90 469.17 474.90 6,797 -12.00(-2.46%)
Jun 28, 2021 432.00 493.50 432.00 486.90 15,363 +52.20(+12.01%)
Jun 25, 2021 430.20 446.40 427.35 434.70 98,860 +6.30(+1.47%)
Jun 24, 2021 469.80 470.70 423.00 428.40 12,559 -29.40(-6.42%)
Jun 23, 2021 463.80 497.62 451.20 457.80 9,980 -5.40(-1.17%)
Jun 22, 2021 498.00 513.28 445.35 463.20 24,538 -34.50(-6.93%)
Jun 21, 2021 542.40 554.61 492.30 497.70 14,904 -41.70(-7.73%)
Jun 18, 2021 529.80 541.50 520.20 539.40 9,692 -0.30(-0.06%)
Jun 17, 2021 510.30 541.80 510.30 539.70 8,869 +16.20(+3.09%)
Jun 16, 2021 514.50 535.80 504.90 523.50 9,681 +4.80(+0.93%)
Jun 15, 2021 528.90 573.90 500.40 518.70 19,592 -16.80(-3.14%)
Jun 14, 2021 541.50 591.99 528.00 535.50 20,248 -4.50(-0.83%)
Jun 11, 2021 522.60 546.00 515.40 540.00 5,989 +17.40(+3.33%)
Jun 10, 2021 548.70 557.85 514.80 522.60 9,528 -23.10(-4.23%)
Jun 09, 2021 543.00 554.70 529.50 545.70 5,916 +6.60(+1.22%)
Jun 08, 2021 550.20 553.80 525.36 539.10 8,452 -6.30(-1.16%)
Jun 07, 2021 504.00 553.50 496.80 545.40 15,988 +47.40(+9.52%)
Jun 04, 2021 493.80 506.40 490.80 498.00 8,718 +8.70(+1.78%)
Jun 03, 2021 565.50 565.50 485.40 489.30 15,917 -79.50(-13.98%)
Jun 02, 2021 513.00 568.80 504.00 568.80 16,156 +56.10(+10.94%)
Jun 01, 2021 523.50 544.49 501.00 512.70 15,271 -4.50(-0.87%)
May 28, 2021 502.80 522.60 498.00 517.20 10,846 +22.80(+4.61%)
May 27, 2021 484.50 514.80 475.80 494.40 13,009 +13.80(+2.87%)
May 26, 2021 466.50 481.80 464.44 480.60 11,953 +18.60(+4.03%)
May 25, 2021 463.20 463.20 450.00 462.00 8,999 +3.30(+0.72%)
May 24, 2021 438.60 468.00 438.60 458.70 17,739 +27.90(+6.48%)
May 21, 2021 418.50 435.00 414.95 430.80 10,777 +15.90(+3.83%)
May 20, 2021 398.10 416.40 390.90 414.90 14,993 +21.60(+5.49%)
May 19, 2021 394.50 399.00 377.40 393.30 16,385 -1.20(-0.30%)
May 18, 2021 367.50 396.00 360.30 394.50 13,548 +19.20(+5.12%)
May 17, 2021 360.00 378.00 356.40 375.30 9,178 +5.70(+1.54%)
May 14, 2021 386.70 400.22 363.30 369.60 17,528 +15.30(+4.32%)
May 13, 2021 401.40 413.70 348.00 354.30 24,303 -33.60(-8.66%)
May 12, 2021 451.20 459.90 375.30 387.90 36,157 -65.10(-14.37%)
May 11, 2021 440.70 462.60 438.49 453.00 28,122 -23.70(-4.97%)
May 10, 2021 508.80 509.70 464.70 476.70 19,831 -19.80(-3.99%)
May 07, 2021 478.80 502.50 464.70 496.50 21,628 +13.80(+2.86%)
May 06, 2021 449.70 524.40 441.00 482.70 48,138 +35.10(+7.84%)
May 05, 2021 402.90 450.00 391.50 447.60 28,135 +51.60(+13.03%)
May 04, 2021 384.30 398.10 354.00 396.00 13,380 +9.00(+2.33%)
May 03, 2021 399.00 429.90 379.20 387.00 24,209 -10.50(-2.64%)
Apr 30, 2021 359.10 402.00 353.70 397.50 17,960 +33.90(+9.32%)
Apr 29, 2021 346.50 369.90 345.30 363.60 9,525 +11.40(+3.24%)
Apr 28, 2021 352.80 371.70 339.00 352.20 14,158 +1.20(+0.34%)
Apr 27, 2021 332.10 390.00 332.10 351.00 26,820 +6.90(+2.01%)
Apr 26, 2021 345.90 353.70 327.00 344.10 14,338 -2.10(-0.61%)
Apr 23, 2021 300.00 348.30 298.50 346.20 21,616 +49.20(+16.57%)
Apr 22, 2021 292.80 313.20 288.30 297.00 12,903 +7.80(+2.70%)
Apr 21, 2021 287.70 293.70 271.50 289.20 14,005 +1.80(+0.63%)
Apr 20, 2021 268.80 294.00 252.30 287.40 18,787 +11.40(+4.13%)
Apr 19, 2021 292.50 300.00 264.90 276.00 12,050 -19.20(-6.50%)
Apr 16, 2021 277.20 297.00 267.00 295.20 12,696 +21.30(+7.78%)
Apr 15, 2021 295.50 297.90 261.60 273.90 11,362 -15.00(-5.19%)
Apr 14, 2021 295.50 303.00 285.00 288.90 8,438 +1.80(+0.63%)
Apr 13, 2021 309.60 325.50 276.00 287.10 20,141 -24.90(-7.98%)
Apr 12, 2021 308.10 315.00 285.00 312.00 19,880 -1.20(-0.38%)
Apr 09, 2021 264.90 326.10 263.70 313.20 45,733 +49.50(+18.77%)
Apr 08, 2021 294.00 308.70 234.30 263.70 53,262 -28.50(-9.75%)
Apr 07, 2021 288.00 306.00 284.70 292.20 36,011 +7.20(+2.53%)
Apr 06, 2021 254.70 310.20 252.30 285.00 135,408 +37.80(+15.29%)
Apr 05, 2021 216.00 254.70 199.50 247.20 42,990 +31.50(+14.60%)
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.