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 (%)
Sep 30, 2019 0.1450 0.1650 0.1310 0.1365 159,124 -0.00(-2.50%)
Sep 27, 2019 0.1400 0.1400 0.1310 0.1400 63,400 +0.00(+0.00%)
Sep 26, 2019 0.1500 0.1500 0.1300 0.1400 78,080 -0.00(-0.71%)
Sep 25, 2019 0.1500 0.1500 0.1410 0.1410 37,402 -0.01(-4.73%)
Sep 24, 2019 0.1700 0.1700 0.1400 0.1480 54,954 -0.00(-1.33%)
Sep 23, 2019 0.1780 0.1780 0.1400 0.1500 104,996 +0.00(+0.67%)
Sep 20, 2019 0.1380 0.1490 0.1298 0.1490 115,800 +0.01(+9.56%)
Sep 19, 2019 0.1551 0.1551 0.1331 0.1360 106,622 -0.02(-15.00%)
Sep 18, 2019 0.1800 0.1800 0.1600 0.1600 47,509 -0.01(-5.77%)
Sep 17, 2019 0.1700 0.1700 0.1525 0.1698 23,336 +0.01(+5.79%)
Sep 16, 2019 0.1600 0.1790 0.1500 0.1605 152,775 +0.00(+0.31%)
Sep 13, 2019 0.1800 0.1800 0.1550 0.1600 43,100 +0.00(+0.00%)
Sep 12, 2019 0.2000 0.2000 0.1500 0.1600 238,448 -0.01(-7.25%)
Sep 11, 2019 0.1625 0.1800 0.1515 0.1725 63,731 +0.01(+3.73%)
Sep 10, 2019 0.1625 0.1800 0.1625 0.1663 57,875 -0.01(-3.31%)
Sep 09, 2019 0.1555 0.1850 0.1555 0.1720 31,070 -0.01(-4.44%)
Sep 06, 2019 0.2025 0.2025 0.1710 0.1800 30,000 +0.01(+5.26%)
Sep 05, 2019 0.1725 0.1800 0.1705 0.1710 80,222 +0.00(+0.00%)
Sep 04, 2019 0.1700 0.1990 0.1700 0.1710 17,156 +0.00(+0.59%)
Sep 03, 2019 0.1750 0.1850 0.1700 0.1700 66,633 -0.00(-2.86%)
Aug 30, 2019 0.1725 0.1820 0.1725 0.1750 23,600 -0.00(-1.74%)
Aug 29, 2019 0.2040 0.2040 0.1750 0.1781 8,988 -0.00(-1.38%)
Aug 28, 2019 0.1946 0.2046 0.1806 0.1806 3,513 -0.01(-6.18%)
Aug 27, 2019 0.1750 0.2050 0.1730 0.1925 18,931 +0.02(+12.18%)
Aug 26, 2019 0.1700 0.2050 0.1700 0.1716 39,304 -0.01(-4.67%)
Aug 23, 2019 0.1700 0.2025 0.1700 0.1800 37,000 -0.02(-10.85%)
Aug 22, 2019 0.1700 0.2027 0.1700 0.2019 21,026 +0.03(+18.76%)
Aug 21, 2019 0.1900 0.2000 0.1700 0.1700 142,540 -0.01(-5.56%)
Aug 20, 2019 0.2000 0.2100 0.1800 0.1800 73,872 -0.02(-10.04%)
Aug 19, 2019 0.1900 0.2370 0.1900 0.2001 7,483 +0.01(+2.62%)
Aug 16, 2019 0.2200 0.2200 0.1950 0.1950 37,900 -0.02(-11.36%)
Aug 15, 2019 0.1800 0.2200 0.1800 0.2200 63,989 +0.04(+20.22%)
Aug 14, 2019 0.1851 0.1888 0.1790 0.1830 46,676 -0.00(-2.19%)
Aug 13, 2019 0.1855 0.1890 0.1800 0.1871 13,286 +0.01(+3.94%)
Aug 12, 2019 0.1800 0.1840 0.1800 0.1800 19,401 +0.00(+0.00%)
Aug 09, 2019 0.1825 0.2000 0.1750 0.1800 46,600 -0.01(-3.90%)
Aug 08, 2019 0.1681 0.1900 0.1681 0.1873 15,665 +0.02(+10.18%)
Aug 07, 2019 0.1750 0.1988 0.1699 0.1700 62,610 -0.02(-10.48%)
Aug 06, 2019 0.1713 0.1988 0.1700 0.1899 59,247 +0.01(+3.77%)
Aug 05, 2019 0.1780 0.1851 0.1691 0.1830 93,908 -0.03(-13.92%)
Aug 02, 2019 0.2500 0.2600 0.1700 0.2126 80,000 -0.01(-3.80%)
Aug 01, 2019 0.2500 0.2500 0.2210 0.2210 33,256 +0.00(+0.00%)
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%)
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.