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 (%)
May 31, 2018 1.490 1.660 1.370 1.500 73,566 +0.00(+0.00%)
May 30, 2018 1.620 1.670 1.450 1.500 39,405 -0.09(-5.96%)
May 29, 2018 1.740 1.550 1.510 1.595 84,799 +0.04(+2.90%)
May 25, 2018 1.550 1.550 1.550 0 +0.05(+3.33%)
May 24, 2018 1.560 1.590 1.470 1.500 82,530 -0.06(-3.85%)
May 23, 2018 1.650 1.690 1.500 1.560 80,853 -0.09(-5.45%)
May 22, 2018 1.580 1.790 1.530 1.650 103,736 +0.08(+5.10%)
May 21, 2018 1.640 1.640 1.500 1.570 30,204 -0.01(-0.63%)
May 18, 2018 1.600 1.600 1.550 1.580 11,953 -0.01(-0.63%)
May 17, 2018 1.590 1.650 1.470 1.590 37,023 +0.00(+0.00%)
May 16, 2018 1.680 1.690 1.550 1.590 53,106 +0.04(+2.58%)
May 15, 2018 1.600 1.600 1.510 1.550 11,406 +0.04(+2.65%)
May 14, 2018 1.560 1.600 1.450 1.510 96,271 -0.08(-5.03%)
May 11, 2018 1.800 1.820 1.450 1.590 105,633 -0.21(-11.67%)
May 10, 2018 1.840 1.910 1.700 1.800 151,716 +0.00(+0.00%)
May 09, 2018 1.670 1.840 1.670 1.800 125,534 +0.14(+8.43%)
May 08, 2018 1.420 1.690 1.420 1.660 79,805 +0.25(+17.73%)
May 07, 2018 1.200 1.440 1.200 1.410 91,578 +0.16(+12.80%)
May 04, 2018 1.550 1.550 1.190 1.250 71,243 -0.12(-9.09%)
May 03, 2018 1.500 1.500 1.350 1.375 83,440 -0.11(-7.72%)
May 02, 2018 1.500 1.540 1.440 1.490 97,062 -0.01(-0.67%)
May 01, 2018 1.580 1.580 1.410 1.500 91,355 -0.07(-4.46%)
Apr 30, 2018 1.580 1.590 1.360 1.570 109,766 +0.03(+1.95%)
Apr 27, 2018 1.540 1.590 1.320 1.540 116,741 -0.01(-0.65%)
Apr 26, 2018 1.550 1.600 1.450 1.550 84,176 +0.03(+1.97%)
Apr 25, 2018 1.640 1.670 1.440 1.520 76,308 -0.07(-4.40%)
Apr 24, 2018 1.550 1.620 1.510 1.590 106,499 +0.07(+4.61%)
Apr 23, 2018 1.650 1.680 1.520 1.520 122,183 -0.12(-7.32%)
Apr 20, 2018 1.640 1.680 1.560 1.640 62,778 -0.02(-1.20%)
Apr 19, 2018 1.680 1.680 1.600 1.660 140,402 +0.02(+1.22%)
Apr 18, 2018 1.610 1.700 1.590 1.640 128,593 +0.01(+0.61%)
Apr 17, 2018 1.670 1.670 1.590 1.630 94,425 -0.02(-1.21%)
Apr 16, 2018 1.590 1.690 1.560 1.650 89,921 +0.01(+0.61%)
Apr 13, 2018 1.660 1.670 1.550 1.640 89,354 -0.02(-1.20%)
Apr 12, 2018 1.655 1.690 1.580 1.660 103,390 +0.02(+1.22%)
Apr 11, 2018 1.710 1.710 1.570 1.640 104,041 +0.05(+3.14%)
Apr 10, 2018 1.710 1.710 1.580 1.590 113,100 -0.11(-6.47%)
Apr 09, 2018 1.760 1.790 1.560 1.700 93,775 +0.01(+0.59%)
Apr 06, 2018 1.600 1.810 1.510 1.690 76,856 -0.01(-0.59%)
Apr 05, 2018 1.810 1.850 1.590 1.700 48,555 -0.05(-2.86%)
Apr 04, 2018 1.690 1.900 1.550 1.750 72,822 +0.07(+4.17%)
Apr 03, 2018 2.025 2.060 1.610 1.680 126,537 -0.37(-18.05%)
Apr 02, 2018 1.920 2.250 1.920 2.050 117,464 +0.14(+7.33%)
Mar 29, 2018 1.910 1.910 1.910 0 +0.21(+12.35%)
Mar 28, 2018 1.670 1.750 1.580 1.700 75,976 +0.04(+2.41%)
Mar 27, 2018 1.640 1.750 1.600 1.660 59,520 +0.06(+3.75%)
Mar 26, 2018 1.770 1.770 1.510 1.600 75,319 -0.11(-6.43%)
Mar 23, 2018 1.700 1.730 1.560 1.710 87,431 +0.05(+3.01%)
Mar 22, 2018 1.695 1.740 1.560 1.660 113,880 -0.08(-4.60%)
Mar 21, 2018 1.860 1.860 1.610 1.740 110,074 -0.12(-6.45%)
Mar 20, 2018 1.960 1.960 1.810 1.860 74,750 +0.04(+2.20%)
Mar 19, 2018 1.980 2.090 1.775 1.820 77,149 -0.16(-8.08%)
Mar 16, 2018 1.810 1.990 1.750 1.980 72,965 +0.15(+8.20%)
Mar 15, 2018 1.820 1.880 1.750 1.830 80,020 +0.01(+0.55%)
Mar 14, 2018 1.810 1.880 1.730 1.820 103,845 +0.01(+0.55%)
Mar 13, 2018 1.805 1.900 1.730 1.810 56,373 +0.00(+0.00%)
Mar 12, 2018 1.950 1.970 1.800 1.810 51,172 -0.09(-4.74%)
Mar 09, 2018 1.920 1.940 1.840 1.900 66,944 -0.02(-1.04%)
Mar 08, 2018 1.960 1.970 1.870 1.920 69,362 +0.02(+1.05%)
Mar 07, 2018 1.950 1.990 1.860 1.900 57,067 -0.09(-4.52%)
Mar 06, 2018 2.000 2.000 1.870 1.990 90,814 +0.04(+2.05%)
Mar 05, 2018 1.910 2.020 1.900 1.950 64,967 +0.04(+2.09%)
Mar 02, 2018 2.080 2.080 1.900 1.910 40,968 -0.03(-1.55%)
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.