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

GT Biopharma Inc (NQ: GTBP )

0.2150 -0.0050 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2023 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 (%)
Nov 28, 2023 0.2220 0.2360 0.2150 0.2150 154,855 -0.01(-2.27%)
Nov 27, 2023 0.2440 0.2600 0.2150 0.2200 205,704 -0.02(-9.13%)
Nov 24, 2023 0.2300 0.2421 0.2300 0.2421 51,456 +0.01(+4.49%)
Nov 22, 2023 0.2370 0.2440 0.2300 0.2317 30,540 +0.00(+0.74%)
Nov 21, 2023 0.2302 0.2396 0.2300 0.2300 23,106 -0.00(-0.86%)
Nov 20, 2023 0.2440 0.2440 0.2300 0.2320 122,249 -0.00(-1.49%)
Nov 17, 2023 0.2300 0.2440 0.2300 0.2355 99,031 +0.00(+1.51%)
Nov 16, 2023 0.2400 0.2454 0.2210 0.2320 50,214 -0.01(-3.33%)
Nov 15, 2023 0.2279 0.2499 0.2058 0.2400 66,568 +0.01(+6.67%)
Nov 14, 2023 0.2280 0.2280 0.2100 0.2250 158,223 -0.00(-1.32%)
Nov 13, 2023 0.2362 0.2362 0.2256 0.2280 140,557 -0.01(-2.98%)
Nov 10, 2023 0.2483 0.2488 0.2299 0.2350 320,547 -0.01(-4.08%)
Nov 09, 2023 0.2440 0.2516 0.2440 0.2450 72,368 -0.01(-5.04%)
Nov 08, 2023 0.2849 0.2900 0.2440 0.2580 74,727 -0.01(-5.15%)
Nov 07, 2023 0.2767 0.2900 0.2581 0.2720 75,642 -0.01(-3.20%)
Nov 06, 2023 0.2714 0.3300 0.2575 0.2810 386,071 +0.00(+0.00%)
Nov 03, 2023 0.2800 0.2944 0.2701 0.2810 107,356 +0.01(+3.69%)
Nov 02, 2023 0.2600 0.2800 0.2501 0.2710 164,174 +0.02(+8.40%)
Nov 01, 2023 0.2400 0.2550 0.2400 0.2500 56,774 +0.00(+0.36%)
Oct 31, 2023 0.2400 0.2550 0.2400 0.2491 93,908 +0.00(+1.10%)
Oct 30, 2023 0.2500 0.2501 0.2430 0.2464 45,882 -0.01(-3.37%)
Oct 27, 2023 0.2428 0.2550 0.2421 0.2550 188,464 +0.00(+0.39%)
Oct 26, 2023 0.2450 0.2550 0.2448 0.2540 65,095 +0.01(+4.96%)
Oct 25, 2023 0.2350 0.2450 0.2350 0.2420 47,056 -0.00(-0.04%)
Oct 24, 2023 0.2420 0.2499 0.2420 0.2421 24,069 +0.00(+0.04%)
Oct 23, 2023 0.2305 0.2540 0.2300 0.2420 62,568 -0.01(-4.72%)
Oct 20, 2023 0.2407 0.2556 0.2407 0.2540 136,606 +0.01(+5.39%)
Oct 19, 2023 0.2449 0.2550 0.2400 0.2410 23,406 -0.01(-3.60%)
Oct 18, 2023 0.2610 0.2639 0.2400 0.2500 81,598 +0.01(+4.17%)
Oct 17, 2023 0.2550 0.2550 0.2310 0.2400 86,761 -0.01(-2.08%)
Oct 16, 2023 0.2450 0.2676 0.2450 0.2451 66,164 -0.01(-3.88%)
Oct 13, 2023 0.2400 0.2600 0.2400 0.2550 43,853 +0.00(+1.88%)
Oct 12, 2023 0.2700 0.2800 0.2394 0.2503 174,565 -0.01(-4.47%)
Oct 11, 2023 0.2500 0.2695 0.2461 0.2620 134,274 +0.02(+6.33%)
Oct 10, 2023 0.2400 0.2469 0.2320 0.2464 71,714 +0.01(+2.67%)
Oct 09, 2023 0.2342 0.2450 0.2302 0.2400 53,737 +0.01(+2.48%)
Oct 06, 2023 0.2249 0.2460 0.2220 0.2342 103,487 -0.00(-1.47%)
Oct 05, 2023 0.2302 0.2499 0.2302 0.2377 39,179 -0.00(-0.92%)
Oct 04, 2023 0.2600 0.2600 0.2204 0.2399 97,387 +0.00(+1.44%)
Oct 03, 2023 0.2400 0.2486 0.2287 0.2365 38,524 -0.01(-4.87%)
Oct 02, 2023 0.2411 0.2500 0.2270 0.2486 85,858 +0.01(+3.11%)
Sep 29, 2023 0.2500 0.2500 0.2210 0.2411 178,906 -0.00(-1.59%)
Sep 28, 2023 0.2500 0.2497 0.2420 0.2450 114,000 -0.01(-2.00%)
Sep 27, 2023 0.2600 0.2650 0.2488 0.2500 108,003 -0.01(-1.96%)
Sep 26, 2023 0.2499 0.2572 0.2405 0.2550 46,559 +0.01(+2.00%)
Sep 25, 2023 0.2490 0.2501 0.2495 0.2500 266,829 +0.00(+1.50%)
Sep 22, 2023 0.2569 0.2640 0.2401 0.2463 82,085 -0.00(-0.69%)
Sep 21, 2023 0.2550 0.2599 0.2450 0.2480 85,299 -0.00(-0.80%)
Sep 20, 2023 0.2460 0.2570 0.2452 0.2500 72,746 -0.00(-0.04%)
Sep 19, 2023 0.2500 0.2549 0.2480 0.2501 81,329 +0.00(+2.04%)
Sep 18, 2023 0.2700 0.2780 0.2450 0.2451 138,669 -0.03(-12.46%)
Sep 15, 2023 0.2300 0.2800 0.2300 0.2800 275,561 +0.03(+12.99%)
Sep 14, 2023 0.2405 0.2746 0.2400 0.2478 150,282 +0.01(+3.21%)
Sep 13, 2023 0.2600 0.2620 0.2374 0.2401 191,704 -0.02(-6.21%)
Sep 12, 2023 0.2593 0.2600 0.2450 0.2560 172,746 +0.01(+2.40%)
Sep 11, 2023 0.2881 0.2898 0.2410 0.2500 372,788 -0.02(-7.30%)
Sep 08, 2023 0.3000 0.3000 0.2650 0.2697 425,404 -0.02(-8.27%)
Sep 07, 2023 0.2760 0.2990 0.2760 0.2940 121,163 -0.01(-2.00%)
Sep 06, 2023 0.3200 0.3200 0.2911 0.3000 109,692 -0.02(-5.39%)
Sep 05, 2023 0.2950 0.3171 0.2700 0.3171 341,324 +0.04(+12.85%)
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.