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 (%)
Jul 31, 2019 0.2425 0.2490 0.2210 0.2210 60,582 -0.01(-5.56%)
Jul 30, 2019 0.2325 0.2450 0.2210 0.2340 18,036 +0.01(+6.36%)
Jul 29, 2019 0.2550 0.2550 0.2200 0.2200 28,985 +0.02(+9.45%)
Jul 26, 2019 0.2056 0.2362 0.1832 0.2010 76,000 +0.01(+5.79%)
Jul 25, 2019 0.1826 0.2191 0.1820 0.1900 131,771 -0.01(-5.00%)
Jul 24, 2019 0.2351 0.2450 0.1810 0.2000 217,868 -0.02(-9.09%)
Jul 23, 2019 0.2300 0.2490 0.2200 0.2200 43,429 -0.01(-4.35%)
Jul 22, 2019 0.2495 0.2500 0.2300 0.2300 67,955 -0.02(-8.00%)
Jul 19, 2019 0.2350 0.2500 0.2350 0.2500 71,300 +0.01(+5.93%)
Jul 18, 2019 0.2350 0.2500 0.2350 0.2360 6,351 -0.01(-3.67%)
Jul 17, 2019 0.2500 0.2600 0.2450 0.2450 25,791 -0.01(-2.00%)
Jul 16, 2019 0.2310 0.2550 0.2310 0.2500 20,618 +0.01(+4.17%)
Jul 15, 2019 0.2330 0.2505 0.2310 0.2400 30,071 +0.01(+4.21%)
Jul 12, 2019 0.2420 0.2550 0.2303 0.2303 23,300 -0.02(-7.88%)
Jul 11, 2019 0.2500 0.2680 0.2500 0.2500 44,819 -0.01(-4.21%)
Jul 10, 2019 0.2670 0.2680 0.2400 0.2610 24,638 +0.02(+8.75%)
Jul 09, 2019 0.2360 0.2700 0.2200 0.2400 147,868 +0.02(+8.60%)
Jul 08, 2019 0.2101 0.2440 0.2100 0.2210 106,241 +0.01(+2.79%)
Jul 05, 2019 0.2100 0.2199 0.2100 0.2150 87,700 -0.00(-2.23%)
Jul 03, 2019 0.2100 0.2300 0.2100 0.2199 80,300 +0.01(+4.61%)
Jul 02, 2019 0.2241 0.2350 0.2100 0.2102 100,528 -0.03(-10.93%)
Jul 01, 2019 0.2400 0.2450 0.2300 0.2360 90,360 +0.00(+0.43%)
Jun 28, 2019 0.2311 0.2625 0.2310 0.2350 45,400 -0.01(-4.04%)
Jun 27, 2019 0.2312 0.2449 0.2312 0.2449 99,906 -0.01(-2.04%)
Jun 26, 2019 0.2310 0.2500 0.2310 0.2500 169,976 -0.01(-3.81%)
Jun 25, 2019 0.2700 0.2800 0.2401 0.2599 265,764 -0.01(-3.74%)
Jun 24, 2019 0.2700 0.2700 0.2500 0.2700 139,896 +0.01(+3.85%)
Jun 21, 2019 0.2755 0.2900 0.2600 0.2600 354,800 -0.01(-4.24%)
Jun 20, 2019 0.2425 0.2800 0.2425 0.2715 141,091 +0.01(+2.45%)
Jun 19, 2019 0.2675 0.2700 0.2400 0.2650 277,466 -0.02(-5.36%)
Jun 18, 2019 0.2800 0.2900 0.2650 0.2800 179,062 +0.00(+0.00%)
Jun 17, 2019 0.2780 0.2900 0.2700 0.2800 176,083 -0.01(-2.10%)
Jun 14, 2019 0.2900 0.2900 0.2600 0.2860 143,800 +0.01(+2.14%)
Jun 13, 2019 0.3100 0.3100 0.2700 0.2800 461,622 +0.00(+0.00%)
Jun 12, 2019 0.2800 0.2800 0.2500 0.2800 230,259 +0.03(+9.80%)
Jun 11, 2019 0.2210 0.3170 0.2200 0.2550 745,067 +0.03(+15.38%)
Jun 10, 2019 0.2425 0.2800 0.2200 0.2210 206,365 +0.01(+5.24%)
Jun 07, 2019 0.2575 0.2700 0.2100 0.2100 212,100 -0.06(-22.19%)
Jun 06, 2019 0.2790 0.2790 0.2699 0.2699 79,410 -0.00(-0.04%)
Jun 05, 2019 0.2610 0.2908 0.2550 0.2700 128,749 +0.00(+0.04%)
Jun 04, 2019 0.2805 0.2850 0.2600 0.2699 81,719 +0.01(+4.82%)
Jun 03, 2019 0.2656 0.2851 0.2575 0.2575 107,359 -0.03(-9.62%)
May 31, 2019 0.2995 0.2995 0.2700 0.2849 38,000 -0.01(-3.75%)
May 30, 2019 0.3100 0.3200 0.2706 0.2960 213,967 -0.00(-1.33%)
May 29, 2019 0.3000 0.3100 0.2600 0.3000 92,231 +0.01(+3.84%)
May 28, 2019 0.2655 0.3000 0.2655 0.2889 12,356 +0.03(+11.50%)
May 24, 2019 0.2845 0.2900 0.2500 0.2591 135,800 -0.03(-10.35%)
May 23, 2019 0.3274 0.3274 0.2820 0.2890 136,964 -0.03(-9.66%)
May 22, 2019 0.3000 0.3199 0.3000 0.3199 27,547 +0.02(+6.63%)
May 21, 2019 0.3000 0.3200 0.3000 0.3000 10,533 -0.01(-1.96%)
May 20, 2019 0.2900 0.3249 0.2900 0.3060 32,614 +0.00(+0.33%)
May 17, 2019 0.3400 0.3400 0.3000 0.3050 57,400 -0.02(-4.69%)
May 16, 2019 0.3385 0.3440 0.3200 0.3200 76,184 +0.00(+0.00%)
May 15, 2019 0.3101 0.3400 0.3101 0.3200 96,313 -0.00(-0.03%)
May 14, 2019 0.3100 0.3400 0.3100 0.3201 96,236 +0.00(+0.82%)
May 13, 2019 0.2900 0.3477 0.2900 0.3175 126,628 +0.01(+2.42%)
May 10, 2019 0.3310 0.3310 0.3010 0.3100 241,600 -0.01(-3.13%)
May 09, 2019 0.3251 0.3440 0.3010 0.3200 164,616 -0.02(-7.25%)
May 08, 2019 0.4099 0.4099 0.3250 0.3450 317,179 -0.05(-13.53%)
May 07, 2019 0.3800 0.3990 0.3750 0.3990 118,921 +0.02(+5.00%)
May 06, 2019 0.3950 0.4095 0.3700 0.3800 256,140 -0.01(-2.56%)
May 03, 2019 0.4100 0.4200 0.3650 0.3900 371,100 -0.02(-4.88%)
May 02, 2019 0.3700 0.4300 0.3700 0.4100 378,783 +0.03(+8.75%)
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.