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 (%)
Dec 31, 2018 0.6600 0.6800 0.6100 0.6500 110,200 -0.02(-2.99%)
Dec 28, 2018 0.6600 0.6900 0.6300 0.6700 81,100 +0.02(+3.08%)
Dec 27, 2018 0.5800 0.6800 0.5800 0.6500 97,932 +0.01(+1.56%)
Dec 26, 2018 0.6200 0.6700 0.6000 0.6400 94,835 -0.03(-4.48%)
Dec 24, 2018 0.6210 0.6900 0.6200 0.6700 36,600 +0.05(+7.89%)
Dec 21, 2018 0.6900 0.6900 0.6200 0.6210 100,400 -0.06(-8.68%)
Dec 20, 2018 0.6600 0.6960 0.5850 0.6800 143,499 -0.02(-2.37%)
Dec 19, 2018 0.7000 0.7100 0.6600 0.6965 94,621 -0.00(-0.51%)
Dec 18, 2018 0.7805 0.8000 0.7000 0.7001 125,338 -0.07(-9.08%)
Dec 17, 2018 0.8200 0.8200 0.7300 0.7700 79,763 -0.05(-5.64%)
Dec 14, 2018 0.7900 0.8200 0.7110 0.8160 153,500 +0.02(+2.00%)
Dec 13, 2018 0.8200 0.8300 0.7950 0.8000 55,366 -0.03(-3.61%)
Dec 12, 2018 0.8200 0.8600 0.7800 0.8300 88,981 -0.01(-0.60%)
Dec 11, 2018 0.9100 0.9300 0.7800 0.8350 156,470 -0.07(-7.22%)
Dec 10, 2018 0.9600 0.9700 0.8800 0.9000 146,110 -0.05(-4.86%)
Dec 07, 2018 0.9800 0.9800 0.8875 0.9460 144,900 -0.03(-3.47%)
Dec 06, 2018 0.9600 1.000 0.9500 0.9800 201,469 -0.02(-2.00%)
Dec 04, 2018 1.100 1.100 0.9800 1.000 253,900 -0.02(-2.34%)
Dec 03, 2018 1.050 1.150 0.9800 1.024 333,981 +0.02(+2.41%)
Nov 30, 2018 1.005 1.030 0.9300 0.9999 286,900 +0.02(+2.13%)
Nov 29, 2018 0.9900 1.036 0.9520 0.9790 140,492 -0.01(-1.11%)
Nov 28, 2018 1.080 1.080 0.9500 0.9900 305,912 -0.09(-8.33%)
Nov 27, 2018 1.325 1.400 1.040 1.080 328,077 -0.26(-19.40%)
Nov 26, 2018 1.585 1.630 1.230 1.340 521,319 -0.23(-14.65%)
Nov 23, 2018 1.530 1.570 1.450 1.570 195,000 +0.13(+9.03%)
Nov 21, 2018 1.440 1.440 1.440 0 +0.04(+2.86%)
Nov 20, 2018 1.680 1.880 1.370 1.400 984,235 -0.25(-15.15%)
Nov 19, 2018 1.425 1.690 1.380 1.650 689,761 +0.41(+33.06%)
Nov 16, 2018 0.9600 1.400 0.9600 1.240 351,200 +0.31(+33.33%)
Nov 15, 2018 0.7100 0.9800 0.6750 0.9300 201,570 +0.23(+32.86%)
Nov 14, 2018 0.7950 0.8000 0.6100 0.7000 243,577 -0.07(-8.85%)
Nov 13, 2018 0.9720 0.9880 0.7300 0.7680 380,403 -0.17(-18.47%)
Nov 12, 2018 1.225 1.240 0.9070 0.9420 309,129 -0.32(-25.24%)
Nov 09, 2018 1.370 1.370 1.250 1.260 119,700 -0.11(-8.03%)
Nov 08, 2018 1.380 1.380 1.310 1.370 136,288 +0.05(+3.79%)
Nov 07, 2018 1.500 1.500 1.310 1.320 223,225 -0.15(-10.20%)
Nov 06, 2018 1.460 1.540 1.450 1.470 175,548 +0.02(+1.38%)
Nov 05, 2018 1.550 1.560 1.420 1.450 173,621 -0.04(-2.68%)
Nov 02, 2018 1.460 1.540 1.450 1.490 149,400 -0.01(-0.67%)
Nov 01, 2018 1.520 1.660 1.460 1.500 207,187 +0.00(+0.00%)
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%)
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.