Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GT Biopharma Inc (NQ: GTBP )

2.173 +0.093 (+4.49%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 20, 2024 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 (%)
Dec 31, 2021 94.50 96.15 90.60 91.50 6,812 -3.60(-3.79%)
Dec 30, 2021 93.90 98.40 93.90 95.10 5,239 +0.60(+0.63%)
Dec 29, 2021 100.20 103.20 93.30 94.50 7,758 -9.30(-8.96%)
Dec 28, 2021 106.50 110.14 102.90 103.80 5,320 -3.90(-3.62%)
Dec 27, 2021 111.60 112.80 106.80 107.70 4,393 -3.90(-3.49%)
Dec 23, 2021 110.70 112.65 108.30 111.60 3,564 +0.00(+0.00%)
Dec 22, 2021 111.30 116.70 108.90 111.60 6,840 -1.50(-1.33%)
Dec 21, 2021 109.20 114.00 103.71 113.10 10,347 +5.10(+4.72%)
Dec 20, 2021 107.70 109.80 100.20 108.00 9,239 -1.50(-1.37%)
Dec 17, 2021 105.00 115.50 99.30 109.50 22,147 +3.90(+3.69%)
Dec 16, 2021 105.00 107.70 97.83 105.60 13,536 +4.20(+4.14%)
Dec 15, 2021 91.80 102.00 88.80 101.40 11,299 +9.30(+10.10%)
Dec 14, 2021 92.10 96.00 90.00 92.10 8,348 -4.50(-4.66%)
Dec 13, 2021 99.60 100.50 93.60 96.60 4,886 -3.90(-3.88%)
Dec 10, 2021 100.65 104.10 99.45 100.50 6,113 -2.70(-2.62%)
Dec 09, 2021 107.10 109.80 103.20 103.20 6,467 -3.90(-3.64%)
Dec 08, 2021 111.90 116.10 102.00 107.10 12,648 +3.90(+3.78%)
Dec 07, 2021 101.70 108.90 101.70 103.20 10,016 +4.50(+4.56%)
Dec 06, 2021 96.30 104.70 92.10 98.70 29,491 +4.20(+4.44%)
Dec 03, 2021 113.10 115.97 93.60 94.50 19,084 -18.90(-16.67%)
Dec 02, 2021 113.40 116.67 104.10 113.40 15,725 +0.00(+0.00%)
Dec 01, 2021 126.00 129.00 112.50 113.40 9,867 -8.70(-7.13%)
Nov 30, 2021 123.00 128.40 118.05 122.10 10,063 -2.70(-2.16%)
Nov 29, 2021 137.70 137.70 123.30 124.80 5,943 -8.10(-6.09%)
Nov 26, 2021 135.90 137.40 128.70 132.90 2,996 -5.70(-4.11%)
Nov 24, 2021 132.72 142.20 127.22 138.60 6,593 +3.60(+2.67%)
Nov 23, 2021 136.20 141.30 125.40 135.00 11,836 -3.00(-2.17%)
Nov 22, 2021 149.10 149.70 137.10 138.00 12,679 -11.70(-7.82%)
Nov 19, 2021 145.20 152.40 142.50 149.70 5,580 +4.50(+3.10%)
Nov 18, 2021 150.60 146.40 144.90 145.20 4,585 -5.10(-3.39%)
Nov 17, 2021 149.10 155.10 147.04 150.30 5,630 +0.30(+0.20%)
Nov 16, 2021 150.90 152.70 144.00 150.00 11,604 +2.70(+1.83%)
Nov 15, 2021 153.00 154.50 144.30 147.30 11,393 -7.50(-4.84%)
Nov 12, 2021 150.00 159.00 147.90 154.80 9,037 +3.30(+2.18%)
Nov 11, 2021 155.10 160.50 147.90 151.50 13,202 -4.20(-2.70%)
Nov 10, 2021 159.60 154.80 155.70 9,542 -6.00(-3.71%)
Nov 09, 2021 165.30 171.00 157.80 161.70 12,873 -5.40(-3.23%)
Nov 08, 2021 186.00 195.00 132.12 167.10 70,639 -39.90(-19.28%)
Nov 05, 2021 204.60 209.70 199.80 207.00 6,485 +0.60(+0.29%)
Nov 04, 2021 216.30 216.30 197.10 206.40 11,957 -6.00(-2.82%)
Nov 03, 2021 207.60 224.40 202.80 212.40 16,208 +6.30(+3.06%)
Nov 02, 2021 196.80 207.00 193.20 206.10 5,044 +5.10(+2.54%)
Nov 01, 2021 195.30 201.60 193.80 201.00 4,767 +7.20(+3.72%)
Oct 29, 2021 196.50 198.60 190.50 193.80 4,254 -6.30(-3.15%)
Oct 28, 2021 186.60 201.30 186.60 200.10 6,962 +13.80(+7.41%)
Oct 27, 2021 190.50 192.15 185.10 186.30 4,227 -6.30(-3.27%)
Oct 26, 2021 195.60 192.60 3,987 -3.30(-1.68%)
Oct 25, 2021 193.50 198.00 188.40 195.90 5,824 +2.10(+1.08%)
Oct 22, 2021 198.90 201.00 189.30 193.80 6,427 -5.10(-2.56%)
Oct 21, 2021 192.60 202.80 188.40 198.90 5,527 +6.30(+3.27%)
Oct 20, 2021 200.70 203.40 186.30 192.60 11,967 -9.00(-4.46%)
Oct 19, 2021 189.00 205.50 185.70 201.60 10,558 +13.80(+7.35%)
Oct 18, 2021 180.60 189.00 180.30 187.80 4,921 +6.30(+3.47%)
Oct 15, 2021 187.50 187.50 180.45 181.50 3,339 -2.40(-1.31%)
Oct 14, 2021 184.20 188.40 179.10 183.90 5,005 -0.60(-0.33%)
Oct 13, 2021 193.80 195.00 181.20 184.50 7,086 -7.80(-4.06%)
Oct 12, 2021 182.10 193.80 180.00 192.30 5,678 +10.20(+5.60%)
Oct 11, 2021 178.80 183.60 174.00 182.10 4,796 +4.80(+2.71%)
Oct 08, 2021 176.70 185.40 175.20 177.30 4,283 -0.60(-0.34%)
Oct 07, 2021 181.50 182.40 163.50 177.90 13,312 +8.70(+5.14%)
Oct 06, 2021 171.30 179.70 167.40 169.20 8,461 -6.30(-3.59%)
Oct 05, 2021 177.00 182.10 167.40 175.50 22,525 -1.50(-0.85%)
Oct 04, 2021 194.40 194.70 176.70 177.00 11,645 -21.60(-10.88%)
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.