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 (%)
Mar 29, 2019 0.3500 0.3500 0.3000 0.3400 477,700 +0.02(+6.25%)
Mar 28, 2019 0.3800 0.3800 0.3011 0.3200 163,224 -0.06(-14.89%)
Mar 27, 2019 0.3999 0.3999 0.3550 0.3760 47,952 -0.01(-2.06%)
Mar 26, 2019 0.4010 0.4010 0.3400 0.3839 38,903 +0.00(+0.03%)
Mar 25, 2019 0.3500 0.4250 0.3500 0.3838 46,095 +0.01(+2.90%)
Mar 22, 2019 0.3700 0.4200 0.3500 0.3730 67,000 +0.00(+0.81%)
Mar 21, 2019 0.3850 0.4000 0.3600 0.3700 65,492 -0.01(-2.63%)
Mar 20, 2019 0.4000 0.4070 0.3600 0.3800 110,348 -0.01(-1.94%)
Mar 19, 2019 0.3810 0.4000 0.3800 0.3875 51,324 -0.01(-3.13%)
Mar 18, 2019 0.3900 0.4400 0.3600 0.4000 40,425 -0.04(-9.07%)
Mar 15, 2019 0.4440 0.4440 0.3650 0.4399 49,900 -0.01(-2.03%)
Mar 14, 2019 0.3999 0.4490 0.3552 0.4490 279,994 +0.06(+14.86%)
Mar 13, 2019 0.3700 0.4000 0.3530 0.3909 48,896 +0.01(+2.87%)
Mar 12, 2019 0.3605 0.3999 0.3510 0.3800 46,437 -0.01(-2.56%)
Mar 11, 2019 0.4000 0.4000 0.3400 0.3900 134,190 -0.02(-6.02%)
Mar 08, 2019 0.4325 0.4400 0.4150 0.4150 135,000 -0.02(-4.60%)
Mar 07, 2019 0.4300 0.4400 0.4150 0.4350 29,580 -0.02(-3.33%)
Mar 06, 2019 0.4300 0.4600 0.4300 0.4500 21,881 +0.00(+0.00%)
Mar 05, 2019 0.4650 0.4650 0.4350 0.4500 32,935 -0.02(-3.23%)
Mar 04, 2019 0.4775 0.4795 0.4500 0.4650 47,912 -0.01(-3.12%)
Mar 01, 2019 0.4700 0.4950 0.4550 0.4800 33,600 -0.02(-4.00%)
Feb 28, 2019 0.4775 0.5100 0.4775 0.5000 47,416 -0.01(-1.96%)
Feb 27, 2019 0.4150 0.5100 0.4150 0.5100 159,202 +0.09(+21.43%)
Feb 26, 2019 0.4508 0.4650 0.4150 0.4200 70,208 -0.04(-8.70%)
Feb 25, 2019 0.4695 0.5190 0.4200 0.4600 121,995 +0.04(+9.52%)
Feb 22, 2019 0.3925 0.4500 0.3700 0.4200 94,500 +0.03(+7.09%)
Feb 21, 2019 0.4750 0.4750 0.3700 0.3922 243,027 -0.05(-10.86%)
Feb 20, 2019 0.4600 0.4800 0.4300 0.4400 77,120 -0.03(-5.58%)
Feb 19, 2019 0.5000 0.5200 0.4500 0.4660 132,692 -0.03(-5.67%)
Feb 15, 2019 0.5000 0.5100 0.4800 0.4940 71,300 +0.01(+2.92%)
Feb 14, 2019 0.5000 0.5100 0.4800 0.4800 140,769 -0.03(-5.33%)
Feb 13, 2019 0.5700 0.6000 0.5000 0.5070 225,809 -0.08(-13.48%)
Feb 12, 2019 0.5900 0.6100 0.5800 0.5860 109,194 +0.01(+1.03%)
Feb 11, 2019 0.5550 0.6800 0.5300 0.5800 144,856 +0.02(+3.57%)
Feb 08, 2019 0.5100 0.5600 0.5000 0.5600 51,500 +0.04(+7.69%)
Feb 07, 2019 0.6300 0.6300 0.4900 0.5200 378,258 -0.11(-18.11%)
Feb 06, 2019 0.6425 0.6455 0.6250 0.6350 43,816 -0.01(-0.78%)
Feb 05, 2019 0.6400 0.6550 0.6350 0.6400 47,510 -0.03(-4.48%)
Feb 04, 2019 0.6800 0.6900 0.6600 0.6700 20,971 +0.00(+0.00%)
Feb 01, 2019 0.7000 0.7000 0.6600 0.6700 51,900 -0.02(-2.62%)
Jan 31, 2019 0.6900 0.7300 0.6850 0.6880 42,691 -0.01(-1.71%)
Jan 30, 2019 0.6750 0.7500 0.6700 0.7000 76,273 +0.03(+4.48%)
Jan 29, 2019 0.6600 0.6800 0.6600 0.6700 18,230 +0.01(+1.52%)
Jan 28, 2019 0.6550 0.6900 0.6550 0.6600 44,983 +0.01(+0.76%)
Jan 25, 2019 0.6800 0.6860 0.6500 0.6550 42,300 +0.01(+0.77%)
Jan 24, 2019 0.6800 0.6800 0.6200 0.6500 18,925 -0.02(-2.99%)
Jan 23, 2019 0.6710 0.6800 0.6150 0.6700 83,888 -0.00(-0.15%)
Jan 22, 2019 0.6855 0.6855 0.6710 0.6710 10,900 -0.01(-1.32%)
Jan 18, 2019 0.7200 0.7200 0.6800 0.6800 24,600 -0.02(-2.86%)
Jan 17, 2019 0.6706 0.7000 0.6706 0.7000 13,914 +0.03(+4.38%)
Jan 16, 2019 0.7275 0.7275 0.6706 0.6706 57,183 -0.03(-4.20%)
Jan 15, 2019 0.7000 0.7000 0.6706 0.7000 27,029 +0.01(+1.21%)
Jan 14, 2019 0.7300 0.7300 0.6880 0.6916 55,068 -0.05(-7.14%)
Jan 11, 2019 0.7250 0.7700 0.6705 0.7448 53,000 +0.06(+9.53%)
Jan 10, 2019 0.7300 0.7500 0.6450 0.6800 75,399 -0.08(-10.51%)
Jan 09, 2019 0.7950 0.8000 0.7000 0.7599 58,027 -0.04(-5.01%)
Jan 08, 2019 0.8150 0.8900 0.7620 0.8000 59,880 -0.04(-4.76%)
Jan 07, 2019 0.8700 0.9150 0.8100 0.8400 164,268 +0.00(+0.00%)
Jan 04, 2019 0.7900 0.9650 0.7900 0.8400 100,200 +0.05(+6.33%)
Jan 03, 2019 0.7450 0.7900 0.7300 0.7900 44,171 +0.05(+6.18%)
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.