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

GT Biopharma, Inc. - Common Stock (NQ: GTBP )

1.745 -0.175 (-9.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.960 2.090 1.720 1.745 86,834 -0.17(-9.11%)
Dec 19, 2024 2.193 2.193 1.860 1.920 32,280 -0.13(-6.34%)
Dec 18, 2024 2.500 2.545 2.050 2.050 82,296 -0.44(-17.67%)
Dec 17, 2024 2.510 2.713 2.470 2.490 28,780 -0.02(-0.80%)
Dec 16, 2024 2.930 2.943 2.500 2.510 18,972 -0.24(-8.73%)
Dec 13, 2024 2.790 3.180 2.720 2.750 19,685 +0.01(+0.36%)
Dec 12, 2024 2.940 3.290 2.740 2.740 46,202 -0.06(-2.14%)
Dec 11, 2024 3.130 3.394 2.800 2.800 50,511 -0.24(-7.94%)
Dec 10, 2024 2.840 3.065 2.685 3.042 27,085 +0.36(+13.34%)
Dec 09, 2024 2.600 2.683 2.577 2.683 5,518 +0.11(+4.42%)
Dec 06, 2024 2.480 2.590 2.410 2.570 12,316 +0.09(+3.58%)
Dec 05, 2024 2.710 2.865 2.412 2.481 40,489 -0.26(-9.45%)
Dec 04, 2024 2.890 2.890 2.690 2.740 30,079 -0.08(-2.84%)
Dec 03, 2024 2.850 2.898 2.800 2.820 19,455 +0.03(+1.08%)
Dec 02, 2024 3.030 3.080 2.690 2.790 47,161 -0.01(-0.36%)
Nov 29, 2024 2.860 2.935 2.780 2.800 9,446 -0.06(-2.10%)
Nov 27, 2024 3.010 3.014 2.860 2.860 6,875 -0.19(-6.08%)
Nov 26, 2024 3.150 3.150 2.920 3.045 27,983 +0.08(+2.87%)
Nov 25, 2024 3.080 3.150 2.950 2.960 14,544 -0.10(-3.27%)
Nov 22, 2024 3.010 3.150 2.820 3.060 12,048 +0.05(+1.66%)
Nov 21, 2024 3.190 3.190 2.970 3.010 5,753 -0.18(-5.64%)
Nov 20, 2024 3.190 3.200 2.930 3.190 15,603 +0.05(+1.73%)
Nov 19, 2024 2.950 3.136 2.760 3.136 16,681 +0.19(+6.29%)
Nov 18, 2024 2.900 3.046 2.728 2.950 56,665 +0.03(+1.03%)
Nov 15, 2024 3.050 3.200 2.910 2.920 12,255 -0.09(-2.99%)
Nov 14, 2024 3.080 3.360 2.700 3.010 23,859 -0.05(-1.64%)
Nov 13, 2024 3.190 3.380 3.010 3.060 10,380 +0.00(+0.00%)
Nov 12, 2024 3.490 3.490 2.940 3.060 39,056 -0.41(-11.74%)
Nov 11, 2024 3.360 3.544 3.201 3.467 31,897 +0.14(+4.12%)
Nov 08, 2024 3.020 3.500 2.969 3.330 92,639 +0.23(+7.42%)
Nov 07, 2024 2.870 3.150 2.870 3.100 19,629 +0.11(+3.68%)
Nov 06, 2024 3.150 3.153 2.850 2.990 9,169 +0.09(+3.10%)
Nov 05, 2024 2.920 2.975 2.861 2.900 2,984 -0.15(-4.92%)
Nov 04, 2024 2.980 3.070 2.890 3.050 16,616 +0.08(+2.69%)
Nov 01, 2024 2.950 3.000 2.880 2.970 3,875 +0.03(+1.02%)
Oct 31, 2024 2.970 3.010 2.850 2.940 13,491 -0.07(-2.33%)
Oct 30, 2024 3.229 3.295 3.010 3.010 15,132 -0.32(-9.61%)
Oct 29, 2024 3.230 3.370 3.100 3.330 15,751 +0.03(+0.91%)
Oct 28, 2024 3.192 3.300 3.008 3.300 22,712 +0.18(+5.77%)
Oct 25, 2024 3.000 3.120 2.920 3.120 44,103 +0.10(+3.31%)
Oct 24, 2024 3.020 3.545 2.800 3.020 79,447 +0.07(+2.40%)
Oct 23, 2024 2.540 2.960 2.540 2.949 47,107 +0.41(+16.11%)
Oct 22, 2024 2.430 2.560 2.430 2.540 39,513 +0.12(+4.96%)
Oct 21, 2024 2.290 2.575 2.260 2.420 37,178 +0.13(+5.68%)
Oct 18, 2024 2.110 2.340 2.037 2.290 22,473 +0.18(+8.53%)
Oct 17, 2024 2.020 2.170 2.015 2.110 27,172 +0.11(+5.50%)
Oct 16, 2024 1.970 2.000 1.970 2.000 16,932 +0.01(+0.50%)
Oct 15, 2024 2.005 2.040 1.950 1.990 8,659 -0.06(-2.87%)
Oct 14, 2024 2.020 2.049 2.000 2.049 4,598 -0.00(-0.05%)
Oct 11, 2024 2.000 2.080 2.000 2.050 11,434 +0.05(+2.50%)
Oct 10, 2024 2.010 2.085 2.000 2.000 12,021 -0.07(-3.38%)
Oct 09, 2024 2.060 2.180 2.050 2.070 21,193 -0.02(-0.72%)
Oct 08, 2024 2.095 2.120 2.060 2.085 1,913 +0.02(+0.97%)
Oct 07, 2024 1.970 2.142 1.970 2.065 11,428 +0.04(+2.23%)
Oct 04, 2024 2.140 2.180 1.950 2.020 30,165 -0.08(-3.97%)
Oct 03, 2024 2.120 2.186 2.100 2.103 11,434 -0.05(-2.17%)
Oct 02, 2024 2.060 2.191 2.060 2.150 13,909 -0.07(-3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.