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 (%)
Apr 30, 2019 0.4000 0.4000 0.3600 0.3850 206,742 -0.01(-3.73%)
Apr 29, 2019 0.3700 0.4190 0.3700 0.3999 350,951 +0.03(+8.08%)
Apr 26, 2019 0.3500 0.4100 0.3450 0.3700 657,200 +0.03(+8.82%)
Apr 25, 2019 0.6000 0.6000 0.3350 0.3400 2,344,260 -0.23(-40.86%)
Apr 24, 2019 0.3800 0.5800 0.3650 0.5749 2,990,180 +0.25(+79.66%)
Apr 23, 2019 0.3600 0.3700 0.3200 0.3200 29,238 -0.03(-8.57%)
Apr 22, 2019 0.3837 0.4000 0.3400 0.3500 19,410 -0.04(-9.09%)
Apr 18, 2019 0.3400 0.3850 0.3127 0.3850 51,300 +0.04(+13.24%)
Apr 17, 2019 0.3400 0.3400 0.3200 0.3400 6,879 +0.00(+0.00%)
Apr 16, 2019 0.3400 0.3400 0.2910 0.3400 24,426 +0.02(+6.25%)
Apr 15, 2019 0.3200 0.3200 0.2930 0.3200 22,478 +0.00(+0.00%)
Apr 12, 2019 0.2949 0.3200 0.2926 0.3200 75,300 +0.02(+6.67%)
Apr 11, 2019 0.3400 0.3897 0.2931 0.3000 323,935 -0.07(-18.35%)
Apr 10, 2019 0.3821 0.3990 0.3200 0.3674 98,616 -0.03(-8.15%)
Apr 09, 2019 0.3651 0.4000 0.3651 0.4000 254,599 +0.02(+5.26%)
Apr 08, 2019 0.3450 0.3990 0.3000 0.3800 244,416 +0.08(+26.67%)
Apr 05, 2019 0.2610 0.3000 0.2610 0.3000 71,200 +0.00(+1.39%)
Apr 04, 2019 0.2990 0.3299 0.2801 0.2959 47,796 +0.01(+2.00%)
Apr 03, 2019 0.3000 0.3297 0.2521 0.2901 27,774 -0.02(-6.33%)
Apr 02, 2019 0.3050 0.3400 0.3000 0.3097 58,880 +0.01(+2.75%)
Apr 01, 2019 0.3011 0.3499 0.3011 0.3014 89,030 -0.04(-11.35%)
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%)
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.