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 (%)
Feb 10, 2021 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Feb 09, 2021 0.4100 0.4500 0.4100 0.4400 552,771 +0.02(+3.55%)
Feb 08, 2021 0.4350 0.4450 0.4000 0.4249 395,468 -0.02(-4.52%)
Feb 05, 2021 0.4351 0.4500 0.4300 0.4450 253,800 +0.01(+1.14%)
Feb 04, 2021 0.4100 0.4500 0.3750 0.4400 249,591 -0.01(-1.57%)
Feb 03, 2021 0.3100 0.4800 0.3100 0.4470 279,836 +0.03(+6.43%)
Feb 02, 2021 0.4400 0.4550 0.3707 0.4200 526,408 -0.01(-2.91%)
Feb 01, 2021 0.4750 0.4820 0.4200 0.4326 355,627 -0.04(-7.96%)
Jan 29, 2021 0.4400 0.4850 0.4400 0.4700 297,600 +0.01(+1.60%)
Jan 28, 2021 0.4500 0.4800 0.4444 0.4626 512,729 +0.00(+0.57%)
Jan 27, 2021 0.4850 0.4850 0.4500 0.4600 572,499 +0.00(+0.00%)
Jan 26, 2021 0.4600 0.4800 0.4500 0.4600 257,522 +0.00(+0.00%)
Jan 25, 2021 0.4400 0.5000 0.4400 0.4600 475,553 +0.02(+4.55%)
Jan 22, 2021 0.4200 0.4600 0.4200 0.4400 202,500 +0.00(+0.00%)
Jan 21, 2021 0.4399 0.4494 0.4000 0.4400 316,731 +0.00(+0.02%)
Jan 20, 2021 0.4200 0.4495 0.3600 0.4399 577,700 +0.02(+6.00%)
Jan 19, 2021 0.4500 0.5200 0.4100 0.4150 794,959 -0.07(-14.43%)
Jan 15, 2021 0.5200 0.5200 0.4700 0.4850 366,000 -0.02(-4.88%)
Jan 14, 2021 0.5200 0.5200 0.4700 0.5099 316,637 -0.01(-1.47%)
Jan 13, 2021 0.4521 0.5289 0.4521 0.5175 247,504 +0.01(+2.48%)
Jan 12, 2021 0.5500 0.5500 0.4500 0.5050 447,721 +0.01(+2.54%)
Jan 11, 2021 0.4500 0.5390 0.4500 0.4925 248,590 -0.01(-1.48%)
Jan 08, 2021 0.5280 0.5370 0.4700 0.4999 346,900 -0.01(-1.98%)
Jan 07, 2021 0.5200 0.5500 0.5000 0.5100 358,489 -0.01(-1.92%)
Jan 06, 2021 0.5000 0.5500 0.4920 0.5200 489,531 +0.02(+4.00%)
Jan 05, 2021 0.4600 0.5350 0.4200 0.5000 687,729 +0.07(+16.25%)
Jan 04, 2021 0.4000 0.4999 0.4000 0.4301 681,505 +0.01(+1.44%)
Dec 31, 2020 0.4240 0.4240 0.4240 599,588 -0.01(-1.40%)
Dec 30, 2020 0.4600 0.4600 0.4041 0.4300 599,588 +0.00(+0.00%)
Dec 29, 2020 0.7000 0.7000 0.4000 0.4300 1,919,649 -0.15(-25.53%)
Dec 28, 2020 0.6490 0.6870 0.5700 0.5774 916,865 +0.00(+0.07%)
Dec 24, 2020 0.6950 0.7700 0.5550 0.5770 1,553,200 -0.08(-12.58%)
Dec 23, 2020 0.5300 0.7400 0.5075 0.6600 2,804,593 +0.16(+32.00%)
Dec 22, 2020 0.4200 0.5600 0.3500 0.5000 3,026,632 +0.16(+47.06%)
Dec 21, 2020 0.3250 0.3500 0.3000 0.3400 1,583,513 +0.04(+12.58%)
Dec 18, 2020 0.4500 0.4500 0.2801 0.3020 461,400 -0.01(-2.52%)
Dec 17, 2020 0.2924 0.3150 0.2700 0.3098 868,937 +0.02(+5.09%)
Dec 16, 2020 0.4500 0.4500 0.2800 0.2948 1,322,941 -0.02(-4.90%)
Dec 15, 2020 0.3000 0.3500 0.2700 0.3100 1,839,551 +0.02(+6.90%)
Dec 14, 2020 0.2900 0.2950 0.2700 0.2900 1,438,897 +0.02(+7.41%)
Dec 11, 2020 0.3000 0.3000 0.2500 0.2700 620,400 +0.01(+4.13%)
Dec 10, 2020 0.2500 0.2775 0.2400 0.2593 676,296 -0.01(-2.15%)
Dec 09, 2020 0.2619 0.3100 0.2550 0.2650 2,187,708 -0.01(-5.02%)
Dec 08, 2020 0.2200 0.3300 0.2100 0.2790 4,573,112 +0.07(+32.86%)
Dec 07, 2020 0.1975 0.2200 0.1900 0.2100 1,132,018 +0.01(+5.00%)
Dec 04, 2020 0.1700 0.2000 0.1700 0.2000 514,600 +0.03(+14.29%)
Dec 03, 2020 0.2075 0.2075 0.1750 0.1750 186,230 -0.01(-4.99%)
Dec 02, 2020 0.1765 0.1900 0.1700 0.1842 457,574 +0.01(+6.47%)
Dec 01, 2020 0.1700 0.1850 0.1700 0.1730 342,289 +0.00(+1.76%)
Nov 30, 2020 0.1995 0.1995 0.1520 0.1700 331,476 -0.00(-2.80%)
Nov 27, 2020 0.1800 0.1889 0.1701 0.1749 225,800 +0.00(+1.63%)
Nov 25, 2020 0.1950 0.1950 0.1700 0.1721 259,400 -0.01(-4.39%)
Nov 24, 2020 0.1500 0.1999 0.1500 0.1800 289,736 -0.01(-2.70%)
Nov 23, 2020 0.1801 0.2000 0.1727 0.1850 437,640 -0.01(-2.63%)
Nov 20, 2020 0.1880 0.2000 0.1702 0.1900 789,800 +0.01(+7.34%)
Nov 19, 2020 0.1755 0.1950 0.1700 0.1770 316,512 -0.01(-4.07%)
Nov 18, 2020 0.2000 0.2000 0.1780 0.1845 510,923 -0.00(-0.16%)
Nov 17, 2020 0.2100 0.2100 0.1800 0.1848 511,718 -0.00(-0.11%)
Nov 16, 2020 0.2200 0.2200 0.1750 0.1850 393,544 +0.00(+1.37%)
Nov 13, 2020 0.1750 0.1876 0.1750 0.1825 225,200 +0.01(+4.29%)
Nov 12, 2020 0.1600 0.1900 0.1600 0.1750 291,721 -0.01(-5.41%)
Nov 11, 2020 0.1800 0.1900 0.1800 0.1850 165,889 +0.01(+2.78%)
Nov 10, 2020 0.1840 0.1890 0.1700 0.1800 299,353 +0.01(+5.82%)
Nov 09, 2020 0.1800 0.1900 0.1700 0.1701 368,881 -0.01(-5.60%)
Nov 06, 2020 0.1800 0.2098 0.1800 0.1802 343,700 -0.01(-6.78%)
Nov 05, 2020 0.1994 0.2025 0.1850 0.1933 310,429 -0.00(-0.87%)
Nov 04, 2020 0.2100 0.2100 0.1870 0.1950 211,930 -0.01(-2.50%)
Nov 03, 2020 0.2137 0.2137 0.1913 0.2000 335,984 +0.01(+3.90%)
Nov 02, 2020 0.1936 0.2200 0.1800 0.1925 350,471 +0.00(+1.32%)
Oct 30, 2020 0.2250 0.2250 0.1855 0.1900 521,400 -0.02(-8.21%)
Oct 29, 2020 0.1900 0.2300 0.1900 0.2070 423,489 -0.01(-4.61%)
Oct 28, 2020 0.2310 0.2379 0.1900 0.2170 567,222 -0.01(-4.24%)
Oct 27, 2020 0.2500 0.2500 0.2205 0.2266 328,137 +0.00(+0.04%)
Oct 26, 2020 0.2300 0.2396 0.2100 0.2265 434,633 -0.01(-2.75%)
Oct 23, 2020 0.2400 0.2424 0.2230 0.2329 439,400 +0.00(+1.22%)
Oct 22, 2020 0.2200 0.2500 0.2130 0.2301 420,686 +0.00(+0.00%)
Oct 21, 2020 0.2300 0.2500 0.2200 0.2301 525,311 +0.01(+3.42%)
Oct 20, 2020 0.2500 0.2500 0.2051 0.2225 413,698 +0.02(+8.54%)
Oct 19, 2020 0.2350 0.2380 0.2000 0.2050 549,729 -0.03(-12.77%)
Oct 16, 2020 0.2400 0.2400 0.2100 0.2350 527,700 +0.00(+0.00%)
Oct 15, 2020 0.2100 0.2350 0.1980 0.2350 422,447 +0.03(+17.50%)
Oct 14, 2020 0.2200 0.2200 0.1861 0.2000 452,955 +0.00(+0.15%)
Oct 13, 2020 0.1861 0.2450 0.1861 0.1997 562,957 -0.02(-7.12%)
Oct 12, 2020 0.2311 0.2500 0.2000 0.2150 559,906 +0.01(+4.37%)
Oct 09, 2020 0.2200 0.2350 0.2000 0.2060 449,100 -0.01(-6.32%)
Oct 08, 2020 0.2100 0.2200 0.1863 0.2199 692,273 +0.03(+12.83%)
Oct 07, 2020 0.1940 0.2000 0.1815 0.1949 170,340 +0.00(+0.05%)
Oct 06, 2020 0.1825 0.2000 0.1800 0.1948 412,866 +0.00(+1.99%)
Oct 05, 2020 0.2000 0.2000 0.1856 0.1910 411,106 +0.01(+3.19%)
Oct 02, 2020 0.2080 0.2080 0.1800 0.1851 293,900 +0.00(+1.42%)
Oct 01, 2020 0.1990 0.2079 0.1775 0.1825 221,031 +0.01(+4.29%)
Sep 30, 2020 0.2090 0.2099 0.1750 0.1750 400,118 -0.03(-16.27%)
Sep 29, 2020 0.2098 0.2120 0.1900 0.2090 1,043,303 +0.01(+4.50%)
Sep 28, 2020 0.2200 0.2200 0.1785 0.2000 537,434 +0.02(+11.73%)
Sep 25, 2020 0.1869 0.1869 0.1650 0.1790 214,000 +0.01(+5.29%)
Sep 24, 2020 0.1797 0.1835 0.1668 0.1700 149,520 +0.00(+1.19%)
Sep 23, 2020 0.1575 0.1758 0.1575 0.1680 154,996 +0.00(+1.51%)
Sep 22, 2020 0.1800 0.1868 0.1650 0.1655 208,784 +0.00(+0.91%)
Sep 21, 2020 0.1700 0.1849 0.1600 0.1640 279,968 -0.00(-0.61%)
Sep 18, 2020 0.1651 0.1710 0.1650 0.1650 92,000 +0.00(+0.00%)
Sep 17, 2020 0.1734 0.1748 0.1650 0.1650 66,588 -0.00(-0.30%)
Sep 16, 2020 0.1740 0.1777 0.1655 0.1655 120,110 -0.00(-2.65%)
Sep 15, 2020 0.1650 0.1779 0.1650 0.1700 115,302 +0.00(+0.00%)
Sep 14, 2020 0.1751 0.1751 0.1650 0.1700 53,159 +0.00(+2.29%)
Sep 11, 2020 0.1798 0.1810 0.1650 0.1662 111,100 +0.00(+0.73%)
Sep 10, 2020 0.1650 0.1800 0.1650 0.1650 43,037 -0.00(-2.88%)
Sep 09, 2020 0.1650 0.1846 0.1470 0.1699 190,584 +0.01(+6.19%)
Sep 08, 2020 0.1683 0.1849 0.1600 0.1600 93,681 -0.01(-3.61%)
Sep 04, 2020 0.1620 0.1893 0.1620 0.1660 92,800 -0.00(-2.35%)
Sep 03, 2020 0.1849 0.1900 0.1700 0.1700 103,533 -0.00(-0.06%)
Sep 02, 2020 0.1900 0.1900 0.1701 0.1701 50,737 -0.02(-10.00%)
Sep 01, 2020 0.1830 0.1899 0.1675 0.1890 64,394 +0.01(+3.11%)
Aug 31, 2020 0.1924 0.1924 0.1726 0.1833 109,776 +0.00(+1.83%)
Aug 28, 2020 0.1675 0.1897 0.1675 0.1800 114,200 +0.01(+5.26%)
Aug 27, 2020 0.1869 0.1898 0.1710 0.1710 70,458 -0.02(-10.00%)
Aug 26, 2020 0.1750 0.1995 0.1750 0.1900 81,689 +0.02(+8.57%)
Aug 25, 2020 0.1650 0.2000 0.1650 0.1750 84,884 -0.01(-2.78%)
Aug 24, 2020 0.1900 0.2050 0.1700 0.1800 119,106 -0.01(-5.26%)
Aug 21, 2020 0.2050 0.2050 0.1855 0.1900 138,800 -0.01(-2.56%)
Aug 20, 2020 0.1800 0.2100 0.1800 0.1950 382,087 +0.01(+5.41%)
Aug 19, 2020 0.1600 0.1900 0.1600 0.1850 149,772 +0.02(+12.12%)
Aug 18, 2020 0.1400 0.2098 0.1400 0.1650 170,657 -0.02(-13.02%)
Aug 17, 2020 0.1457 0.1898 0.1457 0.1897 32,296 +0.01(+6.57%)
Aug 14, 2020 0.1818 0.1899 0.1780 0.1780 97,500 -0.00(-0.06%)
Aug 13, 2020 0.1975 0.1975 0.1781 0.1781 81,133 -0.02(-8.67%)
Aug 12, 2020 0.1900 0.2050 0.1780 0.1950 190,269 -0.00(-2.45%)
Aug 11, 2020 0.1900 0.2030 0.1850 0.1999 51,198 -0.00(-0.05%)
Aug 10, 2020 0.1800 0.2180 0.1800 0.2000 280,900 +0.02(+9.89%)
Aug 07, 2020 0.1950 0.2010 0.1800 0.1820 89,500 -0.01(-4.21%)
Aug 06, 2020 0.2000 0.2000 0.1871 0.1900 98,043 -0.00(-1.71%)
Aug 05, 2020 0.2350 0.2350 0.1850 0.1933 318,483 +0.01(+4.37%)
Aug 04, 2020 0.1950 0.2335 0.1850 0.1852 387,360 -0.00(-2.53%)
Aug 03, 2020 0.1720 0.2350 0.1720 0.1900 148,068 -0.01(-5.00%)
Jul 31, 2020 0.1835 0.2000 0.1720 0.2000 109,100 +0.01(+3.95%)
Jul 30, 2020 0.1650 0.2013 0.1650 0.1924 49,477 -0.01(-2.58%)
Jul 29, 2020 0.1795 0.2100 0.1751 0.1975 282,687 +0.02(+9.78%)
Jul 28, 2020 0.1751 0.1900 0.1751 0.1799 173,559 -0.01(-5.27%)
Jul 27, 2020 0.1752 0.2072 0.1751 0.1899 97,679 +0.00(+0.00%)
Jul 24, 2020 0.2000 0.2000 0.1720 0.1899 128,200 -0.01(-5.05%)
Jul 23, 2020 0.2060 0.2399 0.1751 0.2000 234,533 -0.01(-2.91%)
Jul 22, 2020 0.2130 0.2400 0.2060 0.2060 382,711 +0.00(+0.00%)
Jul 21, 2020 0.2175 0.2500 0.2000 0.2060 209,214 -0.02(-9.05%)
Jul 20, 2020 0.2150 0.2500 0.2140 0.2265 198,384 +0.02(+7.86%)
Jul 17, 2020 0.2000 0.2200 0.1902 0.2100 337,300 +0.01(+5.00%)
Jul 16, 2020 0.2000 0.2200 0.1900 0.2000 236,051 -0.01(-4.76%)
Jul 15, 2020 0.1450 0.2300 0.1450 0.2100 1,005,629 +0.07(+51.41%)
Jul 14, 2020 0.1649 0.1649 0.1315 0.1387 158,817 -0.02(-13.31%)
Jul 13, 2020 0.1300 0.1600 0.1300 0.1600 313,738 +0.03(+23.08%)
Jul 10, 2020 0.1400 0.1600 0.1250 0.1300 614,100 +0.00(+3.59%)
Jul 09, 2020 0.1460 0.1460 0.1210 0.1255 209,422 -0.01(-8.93%)
Jul 08, 2020 0.1201 0.1450 0.1201 0.1378 123,793 -0.01(-4.97%)
Jul 07, 2020 0.1500 0.1500 0.1400 0.1450 58,462 +0.00(+3.57%)
Jul 06, 2020 0.1405 0.1540 0.1400 0.1400 48,775 +0.00(+0.00%)
Jul 02, 2020 0.1599 0.1599 0.1400 0.1400 79,400 -0.00(-3.45%)
Jul 01, 2020 0.1450 0.1680 0.1430 0.1450 79,824 +0.00(+3.57%)
Jun 30, 2020 0.1501 0.1735 0.1399 0.1400 198,825 -0.01(-6.67%)
Jun 29, 2020 0.1735 0.1735 0.1311 0.1500 182,055 -0.01(-6.25%)
Jun 26, 2020 0.1689 0.1735 0.1550 0.1600 339,900 +0.00(+0.00%)
Jun 25, 2020 0.1560 0.1800 0.1560 0.1600 102,852 -0.01(-5.88%)
Jun 24, 2020 0.1650 0.1900 0.1650 0.1700 149,339 -0.02(-8.90%)
Jun 23, 2020 0.1900 0.1900 0.1866 0.1866 84,642 -0.01(-6.70%)
Jun 22, 2020 0.2200 0.2200 0.1900 0.2000 181,742 -0.01(-5.88%)
Jun 19, 2020 0.2200 0.2300 0.1950 0.2125 115,100 +0.01(+6.25%)
Jun 18, 2020 0.1900 0.2200 0.1900 0.2000 114,678 +0.00(+1.01%)
Jun 17, 2020 0.2050 0.2296 0.1900 0.1980 56,484 -0.02(-8.71%)
Jun 16, 2020 0.2100 0.2300 0.2000 0.2169 84,548 +0.01(+3.29%)
Jun 15, 2020 0.1900 0.2299 0.1900 0.2100 114,732 +0.01(+7.69%)
Jun 12, 2020 0.2200 0.2300 0.1916 0.1950 127,000 -0.02(-11.36%)
Jun 11, 2020 0.2300 0.2300 0.2130 0.2200 60,528 -0.01(-4.35%)
Jun 10, 2020 0.2200 0.2351 0.2130 0.2300 128,518 +0.01(+4.55%)
Jun 09, 2020 0.2300 0.2300 0.2101 0.2200 41,954 +0.00(+0.00%)
Jun 08, 2020 0.2350 0.2400 0.2000 0.2200 146,366 +0.02(+10.00%)
Jun 05, 2020 0.2000 0.2200 0.1836 0.2000 45,200 +0.01(+4.17%)
Jun 04, 2020 0.2500 0.2500 0.1920 0.1920 67,900 -0.02(-8.57%)
Jun 03, 2020 0.1875 0.2200 0.1840 0.2100 34,838 +0.01(+5.00%)
Jun 02, 2020 0.2100 0.2200 0.1950 0.2000 102,859 +0.01(+5.26%)
Jun 01, 2020 0.1750 0.2200 0.1740 0.1900 54,233 -0.01(-6.08%)
May 29, 2020 0.2200 0.2200 0.1880 0.2023 44,500 -0.01(-3.67%)
May 28, 2020 0.2100 0.2200 0.1900 0.2100 116,363 +0.01(+2.44%)
May 27, 2020 0.2070 0.2130 0.1900 0.2050 118,460 +0.01(+5.13%)
May 26, 2020 0.2000 0.2040 0.1900 0.1950 70,583 +0.00(+0.10%)
May 22, 2020 0.2250 0.2250 0.1835 0.1948 44,300 -0.01(-2.60%)
May 21, 2020 0.2000 0.2200 0.1515 0.2000 134,545 +0.00(+1.27%)
May 20, 2020 0.2190 0.2200 0.1860 0.1975 56,428 -0.00(-1.25%)
May 19, 2020 0.1860 0.2300 0.1820 0.2000 162,539 +0.02(+9.89%)
May 18, 2020 0.1800 0.2100 0.1515 0.1820 217,853 -0.02(-11.22%)
May 15, 2020 0.2250 0.2250 0.1800 0.2050 174,800 +0.02(+13.89%)
May 14, 2020 0.1800 0.2300 0.1700 0.1800 59,240 +0.00(+0.00%)
May 13, 2020 0.2000 0.2412 0.1500 0.1800 278,475 -0.01(-5.26%)
May 12, 2020 0.1700 0.1900 0.1510 0.1900 368,425 +0.04(+29.25%)
May 11, 2020 0.1221 0.1470 0.1221 0.1470 170,318 +0.01(+6.52%)
May 08, 2020 0.1470 0.1470 0.1310 0.1380 24,700 -0.01(-4.83%)
May 07, 2020 0.1300 0.1470 0.1300 0.1450 36,309 +0.01(+6.23%)
May 06, 2020 0.1470 0.1470 0.1300 0.1365 9,811 -0.00(-2.50%)
May 05, 2020 0.1325 0.1400 0.1300 0.1400 30,198 +0.01(+3.70%)
May 04, 2020 0.1360 0.1470 0.1300 0.1350 161,112 +0.00(+0.00%)
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.