Skip to main content

GT Biopharma Inc (NQ: GTBP )

2.990 +0.070 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.930 3.290 2.870 2.990 48,157 +0.07(+2.40%)
Jun 17, 2024 2.930 2.990 2.812 2.920 13,255 +0.03(+1.04%)
Jun 14, 2024 2.970 3.000 2.830 2.890 12,487 -0.11(-3.67%)
Jun 13, 2024 2.980 3.000 2.820 3.000 16,682 +0.02(+0.67%)
Jun 12, 2024 3.170 3.172 2.970 2.980 18,045 -0.17(-5.40%)
Jun 11, 2024 2.860 3.150 2.860 3.150 54,029 +0.30(+10.53%)
Jun 10, 2024 3.090 3.150 2.610 2.850 207,816 -0.30(-9.67%)
Jun 07, 2024 3.260 3.330 3.120 3.155 89,890 -0.12(-3.81%)
Jun 06, 2024 3.400 3.430 3.250 3.280 40,640 -0.09(-2.67%)
Jun 05, 2024 3.550 3.550 3.220 3.370 74,532 -0.15(-4.26%)
Jun 04, 2024 3.540 3.570 3.360 3.520 17,080 -0.04(-1.26%)
Jun 03, 2024 3.760 3.781 3.470 3.565 77,316 -0.19(-4.93%)
May 31, 2024 3.880 3.880 3.712 3.750 17,663 -0.11(-2.85%)
May 30, 2024 3.790 3.890 3.622 3.860 67,923 +0.33(+9.35%)
May 29, 2024 3.560 3.650 3.310 3.530 86,166 +0.00(+0.00%)
May 28, 2024 3.690 3.710 3.430 3.530 119,257 -0.15(-4.08%)
May 24, 2024 4.050 4.090 3.560 3.680 147,908 -0.22(-5.64%)
May 23, 2024 4.500 4.689 3.710 3.900 281,387 -1.12(-22.31%)
May 22, 2024 4.820 5.020 4.275 5.020 892,339 -0.58(-10.36%)
May 21, 2024 7.700 9.590 5.020 5.600 18,794,956 -2.20(-28.21%)
May 20, 2024 7.800 10.66 6.660 7.800 64,915,880 +4.68(+150.00%)
May 17, 2024 3.320 3.320 3.100 3.120 11,867 -0.15(-4.59%)
May 16, 2024 3.040 3.270 3.040 3.270 12,061 +0.22(+7.21%)
May 15, 2024 3.130 3.340 3.020 3.050 9,015 -0.14(-4.48%)
May 14, 2024 3.128 3.220 3.100 3.193 7,636 -0.06(-1.74%)
May 13, 2024 3.200 3.350 3.105 3.250 3,226 -0.08(-2.26%)
May 10, 2024 3.345 3.345 3.110 3.325 13,309 +0.10(+2.99%)
May 09, 2024 3.150 3.240 3.118 3.228 2,108 +0.13(+4.14%)
May 08, 2024 3.320 3.320 3.100 3.100 1,959 -0.13(-4.02%)
May 07, 2024 3.290 3.290 3.170 3.230 13,571 +0.01(+0.31%)
May 06, 2024 3.320 3.480 3.200 3.220 9,715 -0.08(-2.42%)
May 03, 2024 3.500 3.500 3.300 3.300 2,858 +0.10(+3.29%)
May 02, 2024 3.480 3.480 3.052 3.195 7,796 +0.02(+0.79%)
May 01, 2024 3.450 3.450 3.040 3.170 4,335 +0.17(+5.67%)
Apr 30, 2024 3.000 3.065 2.954 3.000 9,487 -0.11(-3.45%)
Apr 29, 2024 3.250 3.330 3.020 3.107 9,204 -0.24(-7.11%)
Apr 26, 2024 3.600 3.600 3.212 3.345 10,397 -0.41(-10.84%)
Apr 25, 2024 3.580 3.880 3.550 3.752 3,434 +0.10(+2.78%)
Apr 23, 2024 3.650 372 -0.13(-3.44%)
Apr 22, 2024 3.660 3.780 3.650 3.780 3,469 +0.09(+2.44%)
Apr 19, 2024 3.800 3.800 3.650 3.690 5,907 -0.11(-2.90%)
Apr 18, 2024 3.831 3.875 3.800 3.800 1,025 -0.17(-4.28%)
Apr 17, 2024 3.810 4.181 3.800 3.970 5,813 +0.27(+7.30%)
Apr 16, 2024 3.660 3.850 3.610 3.700 9,955 -0.10(-2.63%)
Apr 15, 2024 3.820 3.960 3.800 3.800 8,000 -0.10(-2.56%)
Apr 12, 2024 4.070 4.250 3.800 3.900 4,870 -0.10(-2.50%)
Apr 11, 2024 4.000 4.128 3.880 4.000 3,219 +0.00(+0.00%)
Apr 10, 2024 4.010 4.091 4.000 4.000 4,244 -0.15(-3.61%)
Apr 09, 2024 4.200 4.380 4.130 4.150 22,832 +0.07(+1.72%)
Apr 08, 2024 4.450 4.490 4.020 4.080 13,700 -0.07(-1.69%)
Apr 05, 2024 4.590 4.680 4.150 4.150 3,577 -0.21(-4.87%)
Apr 04, 2024 4.710 4.770 4.120 4.362 11,988 -0.29(-6.18%)
Apr 03, 2024 4.270 4.680 4.270 4.650 4,860 +0.45(+10.71%)
Apr 02, 2024 4.350 4.580 4.200 4.200 3,829 -0.11(-2.55%)
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.