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

GT Biopharma Inc (OP: GTBP )

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 (%)
Oct 31, 2018 1.490 1.550 1.450 1.500 179,476 +0.02(+1.35%)
Oct 30, 2018 1.590 1.590 1.400 1.480 177,172 -0.07(-4.52%)
Oct 29, 2018 1.740 1.780 1.540 1.550 283,071 -0.14(-8.28%)
Oct 26, 2018 1.720 1.800 1.590 1.690 234,900 +0.08(+4.97%)
Oct 25, 2018 1.570 1.890 1.500 1.610 347,066 +0.13(+8.78%)
Oct 24, 2018 1.560 1.640 1.450 1.480 223,252 -0.04(-2.63%)
Oct 23, 2018 1.720 1.780 1.350 1.520 520,520 -0.23(-13.14%)
Oct 22, 2018 1.990 1.990 1.700 1.750 605,659 -0.16(-8.14%)
Oct 19, 2018 1.965 1.980 1.870 1.905 330,100 -0.01(-0.78%)
Oct 18, 2018 2.015 2.030 1.910 1.920 290,736 -0.05(-2.54%)
Oct 17, 2018 2.090 2.100 1.910 1.970 427,282 -0.05(-2.48%)
Oct 16, 2018 2.070 2.070 2.000 2.020 563,373 -0.01(-0.49%)
Oct 15, 2018 2.000 2.070 1.910 2.030 424,061 +0.13(+6.84%)
Oct 12, 2018 2.020 2.020 1.900 1.900 254,400 -0.09(-4.52%)
Oct 11, 2018 2.030 2.050 1.930 1.990 293,111 -0.03(-1.49%)
Oct 10, 2018 2.100 2.100 1.990 2.020 252,896 -0.03(-1.46%)
Oct 09, 2018 2.110 2.150 2.030 2.050 141,412 -0.04(-1.91%)
Oct 08, 2018 2.200 2.200 2.080 2.090 296,370 -0.07(-3.24%)
Oct 05, 2018 2.180 2.180 2.120 2.160 234,500 +0.01(+0.47%)
Oct 04, 2018 2.150 2.150 2.010 2.150 170,304 +0.07(+3.37%)
Oct 03, 2018 2.150 2.170 2.040 2.080 284,258 -0.06(-2.80%)
Oct 02, 2018 2.130 2.150 2.080 2.140 380,061 +0.06(+2.88%)
Oct 01, 2018 2.090 2.200 2.000 2.080 227,824 -0.02(-0.86%)
Sep 28, 2018 2.110 2.150 2.050 2.098 69,500 +0.03(+1.35%)
Sep 27, 2018 2.150 2.150 2.000 2.070 92,227 -0.03(-1.43%)
Sep 26, 2018 2.260 2.260 2.084 2.100 162,354 -0.12(-5.41%)
Sep 25, 2018 2.250 2.250 2.180 2.220 203,730 +0.04(+1.83%)
Sep 24, 2018 2.330 2.330 2.150 2.180 273,131 +0.08(+3.81%)
Sep 21, 2018 2.050 2.100 2.000 2.100 107,600 +0.10(+5.00%)
Sep 20, 2018 2.000 2.000 1.950 2.000 61,320 +0.00(+0.00%)
Sep 19, 2018 1.980 2.000 1.950 2.000 53,531 +0.03(+1.52%)
Sep 18, 2018 1.835 1.980 1.690 1.970 196,583 +0.10(+5.35%)
Sep 17, 2018 1.965 1.970 1.830 1.870 64,230 -0.10(-5.27%)
Sep 14, 2018 1.910 2.030 1.900 1.974 64,700 +0.02(+1.23%)
Sep 13, 2018 1.875 2.030 1.820 1.950 104,945 +0.13(+7.14%)
Sep 12, 2018 2.000 2.060 1.800 1.820 257,565 -0.19(-9.45%)
Sep 11, 2018 2.190 2.250 1.960 2.010 146,552 -0.18(-8.22%)
Sep 10, 2018 2.340 2.350 2.120 2.190 113,292 -0.14(-5.93%)
Sep 07, 2018 2.350 2.370 2.250 2.328 97,100 -0.01(-0.56%)
Sep 06, 2018 2.230 2.360 2.200 2.341 139,329 +0.14(+6.41%)
Sep 05, 2018 2.330 2.370 2.180 2.200 91,388 -0.12(-5.17%)
Sep 04, 2018 2.370 2.390 2.300 2.320 104,503 -0.05(-2.11%)
Aug 31, 2018 2.370 2.370 2.370 0 +0.09(+3.95%)
Aug 30, 2018 2.300 2.350 2.180 2.280 111,502 -0.01(-0.44%)
Aug 29, 2018 2.350 2.380 2.070 2.290 180,745 +0.00(+0.00%)
Aug 28, 2018 2.140 2.350 2.140 2.290 258,539 +0.15(+7.01%)
Aug 27, 2018 2.100 2.150 1.970 2.140 118,125 +0.06(+2.64%)
Aug 24, 2018 2.060 2.100 2.000 2.085 67,200 +0.02(+1.21%)
Aug 23, 2018 1.935 2.100 1.920 2.060 51,985 +0.14(+7.29%)
Aug 22, 2018 2.000 2.090 1.840 1.920 67,518 -0.08(-3.76%)
Aug 21, 2018 1.950 2.000 1.920 1.995 59,373 +0.05(+2.31%)
Aug 20, 2018 1.980 2.100 1.910 1.950 61,611 -0.05(-2.38%)
Aug 17, 2018 2.000 2.010 1.890 1.998 59,900 +0.01(+0.28%)
Aug 16, 2018 2.090 2.120 1.928 1.992 56,008 -0.11(-5.14%)
Aug 15, 2018 2.200 2.240 2.070 2.100 53,248 -0.10(-4.55%)
Aug 14, 2018 2.230 2.300 2.190 2.200 75,825 -0.01(-0.45%)
Aug 13, 2018 2.000 2.240 2.000 2.210 155,234 +0.22(+11.06%)
Aug 10, 2018 1.880 2.000 1.830 1.990 61,200 +0.11(+5.96%)
Aug 09, 2018 2.000 2.040 1.850 1.878 67,238 -0.09(-4.67%)
Aug 08, 2018 2.040 2.050 1.950 1.970 50,080 -0.07(-3.43%)
Aug 07, 2018 2.030 2.050 2.000 2.040 62,450 +0.07(+3.55%)
Aug 06, 2018 2.020 2.100 1.910 1.970 71,858 -0.08(-3.90%)
Aug 03, 2018 2.050 2.070 1.870 2.050 65,000 -0.00(-0.19%)
Aug 02, 2018 2.030 2.180 1.980 2.054 57,912 +0.02(+1.18%)
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.