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, 2019 0.0760 0.1000 0.0760 0.0810 213,300 -0.02(-17.35%)
Dec 30, 2019 0.0800 0.1000 0.0786 0.0980 168,345 +0.00(+1.03%)
Dec 27, 2019 0.0800 0.1000 0.0800 0.0970 167,600 +0.02(+21.25%)
Dec 26, 2019 0.0990 0.0990 0.0750 0.0800 68,347 -0.00(-2.44%)
Dec 24, 2019 0.0750 0.0985 0.0750 0.0820 69,700 -0.00(-3.53%)
Dec 23, 2019 0.1100 0.1100 0.0800 0.0850 83,196 -0.01(-6.59%)
Dec 20, 2019 0.0850 0.0980 0.0715 0.0910 440,500 +0.00(+0.00%)
Dec 19, 2019 0.0975 0.1045 0.0910 0.0910 98,656 -0.01(-9.00%)
Dec 18, 2019 0.1010 0.1100 0.0650 0.1000 248,779 -0.01(-8.26%)
Dec 17, 2019 0.1030 0.1128 0.1010 0.1090 75,693 -0.00(-0.82%)
Dec 16, 2019 0.1101 0.1150 0.1010 0.1099 94,615 -0.01(-4.43%)
Dec 13, 2019 0.1101 0.1209 0.1101 0.1150 39,000 -0.00(-0.86%)
Dec 12, 2019 0.1101 0.1299 0.1101 0.1160 70,535 +0.00(+2.65%)
Dec 11, 2019 0.1120 0.1299 0.1120 0.1130 53,373 +0.00(+2.63%)
Dec 10, 2019 0.1295 0.1300 0.1101 0.1101 141,117 -0.01(-4.92%)
Dec 09, 2019 0.1400 0.1400 0.1155 0.1158 77,412 -0.01(-10.92%)
Dec 06, 2019 0.1155 0.1300 0.1155 0.1300 106,500 +0.01(+4.00%)
Dec 05, 2019 0.1340 0.1340 0.1200 0.1250 75,538 +0.01(+7.76%)
Dec 04, 2019 0.1176 0.1300 0.1151 0.1160 124,506 -0.01(-10.77%)
Dec 03, 2019 0.1176 0.1300 0.1155 0.1300 81,186 +0.01(+6.12%)
Dec 02, 2019 0.1080 0.1300 0.1080 0.1225 75,675 -0.01(-5.77%)
Nov 29, 2019 0.1272 0.1300 0.1260 0.1300 9,900 +0.00(+3.17%)
Nov 27, 2019 0.1300 0.1300 0.1151 0.1260 55,500 +0.00(+1.61%)
Nov 26, 2019 0.1150 0.1389 0.1150 0.1240 56,520 +0.00(+0.00%)
Nov 25, 2019 0.1175 0.1395 0.1175 0.1240 152,847 -0.02(-11.43%)
Nov 22, 2019 0.1421 0.1640 0.1161 0.1400 264,900 -0.01(-9.68%)
Nov 21, 2019 0.1425 0.1550 0.1380 0.1550 90,309 +0.01(+9.15%)
Nov 20, 2019 0.1675 0.1675 0.1360 0.1420 55,768 -0.00(-0.35%)
Nov 19, 2019 0.1425 0.1500 0.1350 0.1425 127,761 -0.01(-4.87%)
Nov 18, 2019 0.1500 0.1574 0.1453 0.1498 80,249 -0.00(-0.79%)
Nov 15, 2019 0.1600 0.1700 0.1500 0.1510 78,700 -0.01(-8.48%)
Nov 14, 2019 0.1650 0.1650 0.1500 0.1650 147,699 +0.00(+0.00%)
Nov 13, 2019 0.1525 0.1740 0.1520 0.1650 106,114 +0.01(+3.13%)
Nov 12, 2019 0.1668 0.1700 0.1500 0.1600 74,194 -0.00(-2.14%)
Nov 11, 2019 0.1500 0.1650 0.1500 0.1635 50,567 +0.01(+9.00%)
Nov 08, 2019 0.1511 0.1710 0.1500 0.1500 211,800 -0.00(-0.66%)
Nov 07, 2019 0.1555 0.1780 0.1510 0.1510 176,259 -0.01(-6.79%)
Nov 06, 2019 0.1780 0.1780 0.1575 0.1620 35,096 -0.01(-7.43%)
Nov 05, 2019 0.1600 0.1780 0.1600 0.1750 145,290 +0.01(+5.11%)
Nov 04, 2019 0.1735 0.1950 0.1575 0.1665 257,773 +0.02(+9.90%)
Nov 01, 2019 0.1560 0.1649 0.1510 0.1515 84,800 -0.02(-10.62%)
Oct 31, 2019 0.1800 0.1800 0.1520 0.1695 85,728 +0.00(+2.73%)
Oct 30, 2019 0.1800 0.1800 0.1600 0.1650 135,071 +0.00(+0.00%)
Oct 29, 2019 0.1750 0.1799 0.1600 0.1650 80,686 -0.01(-2.94%)
Oct 28, 2019 0.1750 0.1800 0.1575 0.1700 128,202 -0.01(-3.95%)
Oct 25, 2019 0.1800 0.2000 0.1700 0.1770 159,400 -0.01(-6.79%)
Oct 24, 2019 0.1755 0.2000 0.1750 0.1899 221,940 -0.01(-5.05%)
Oct 23, 2019 0.2500 0.2600 0.1750 0.2000 622,218 -0.04(-16.67%)
Oct 22, 2019 0.1900 0.2680 0.1900 0.2400 1,041,425 +0.05(+26.32%)
Oct 21, 2019 0.1706 0.1920 0.1706 0.1900 162,794 +0.03(+18.75%)
Oct 18, 2019 0.1650 0.1800 0.1500 0.1600 28,000 +0.01(+6.67%)
Oct 17, 2019 0.1900 0.1995 0.1500 0.1500 224,922 -0.02(-13.29%)
Oct 16, 2019 0.1600 0.1730 0.1518 0.1730 108,534 +0.01(+9.08%)
Oct 15, 2019 0.1540 0.1600 0.1350 0.1586 91,963 +0.01(+4.34%)
Oct 14, 2019 0.1348 0.1540 0.1348 0.1520 19,906 +0.02(+15.15%)
Oct 11, 2019 0.1465 0.1500 0.1310 0.1320 74,200 -0.02(-11.94%)
Oct 10, 2019 0.1425 0.1570 0.1410 0.1499 69,070 -0.01(-4.52%)
Oct 09, 2019 0.1600 0.1600 0.1500 0.1570 85,611 -0.00(-1.88%)
Oct 08, 2019 0.1425 0.1600 0.1350 0.1600 185,059 +0.02(+10.34%)
Oct 07, 2019 0.1250 0.1500 0.1250 0.1450 104,766 +0.01(+11.54%)
Oct 04, 2019 0.1250 0.1500 0.1250 0.1300 72,600 -0.01(-7.14%)
Oct 03, 2019 0.1360 0.1500 0.1250 0.1400 143,695 -0.00(-2.10%)
Oct 02, 2019 0.1380 0.1500 0.1350 0.1430 43,142 -0.02(-10.57%)
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.