Skip to main content

GT Biopharma Inc (NQ: GTBP )

3.870 -0.327 (-7.79%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 4.043 4.065 3.870 3.870 10,287 -0.33(-7.79%)
Feb 22, 2024 4.010 4.197 4.010 4.197 1,885 +0.16(+3.89%)
Feb 21, 2024 4.450 4.500 4.015 4.040 5,109 -0.39(-8.80%)
Feb 20, 2024 4.400 4.500 4.261 4.430 6,475 +0.16(+3.75%)
Feb 16, 2024 4.012 4.389 3.933 4.270 20,508 +0.17(+4.15%)
Feb 15, 2024 3.780 4.100 3.780 4.100 7,172 +0.34(+9.19%)
Feb 14, 2024 3.850 3.960 3.520 3.755 90,213 -0.02(-0.40%)
Feb 13, 2024 4.330 4.381 3.770 3.770 13,031 -0.56(-12.93%)
Feb 12, 2024 4.790 4.810 4.330 4.330 41,327 -0.47(-9.79%)
Feb 09, 2024 4.780 4.820 4.710 4.800 7,403 -0.02(-0.41%)
Feb 08, 2024 4.850 4.980 4.760 4.820 4,170 +0.04(+0.84%)
Feb 07, 2024 4.850 5.070 4.730 4.780 7,758 -0.10(-2.05%)
Feb 06, 2024 4.870 5.260 4.840 4.880 20,176 +0.01(+0.21%)
Feb 05, 2024 5.760 5.760 4.750 4.870 38,350 +4.67(+2397.44%)
Feb 02, 2024 0.1846 0.2000 0.1805 0.1950 312,780 +0.01(+4.95%)
Feb 01, 2024 0.2100 0.2082 0.1708 0.1858 481,648 -0.01(-6.16%)
Jan 31, 2024 0.2100 0.2101 0.1980 0.1980 103,947 -0.01(-5.71%)
Jan 30, 2024 0.2226 0.2340 0.2070 0.2100 175,486 -0.01(-3.89%)
Jan 29, 2024 0.2114 0.2189 0.2110 0.2185 85,682 +0.01(+3.51%)
Jan 26, 2024 0.2118 0.2197 0.2100 0.2111 94,776 -0.01(-3.08%)
Jan 25, 2024 0.2160 0.2199 0.2160 0.2178 48,896 -0.00(-1.00%)
Jan 24, 2024 0.2176 0.2399 0.2112 0.2200 87,011 -0.01(-4.51%)
Jan 23, 2024 0.2300 0.2400 0.2111 0.2304 130,702 +0.01(+3.32%)
Jan 22, 2024 0.2350 0.2350 0.2181 0.2230 56,152 -0.01(-5.11%)
Jan 19, 2024 0.2123 0.2400 0.2123 0.2350 96,399 +0.01(+6.33%)
Jan 18, 2024 0.2460 0.2476 0.2170 0.2210 122,338 -0.01(-2.86%)
Jan 17, 2024 0.2331 0.2365 0.2150 0.2275 378,454 +0.02(+7.31%)
Jan 16, 2024 0.2350 0.2476 0.2120 0.2120 187,667 -0.01(-5.36%)
Jan 12, 2024 0.2276 0.2300 0.2200 0.2240 112,498 +0.00(+1.82%)
Jan 11, 2024 0.2330 0.2330 0.2190 0.2200 81,558 -0.01(-2.65%)
Jan 10, 2024 0.2456 0.2456 0.2199 0.2260 344,067 -0.01(-5.64%)
Jan 09, 2024 0.2477 0.2477 0.2260 0.2395 112,053 -0.01(-3.43%)
Jan 08, 2024 0.2541 0.2542 0.2372 0.2480 222,223 -0.01(-2.63%)
Jan 05, 2024 0.2500 0.2590 0.2500 0.2547 151,801 -0.00(-0.51%)
Jan 04, 2024 0.2600 0.2601 0.2501 0.2560 136,672 -0.00(-0.39%)
Jan 03, 2024 0.2558 0.2596 0.2501 0.2570 90,573 +0.00(+0.78%)
Jan 02, 2024 0.2624 0.2646 0.2501 0.2550 45,122 +0.00(+0.00%)
Dec 29, 2023 0.2570 0.2699 0.2340 0.2550 262,412 -0.00(-0.39%)
Dec 28, 2023 0.2499 0.2700 0.2499 0.2560 171,427 +0.00(+1.55%)
Dec 27, 2023 0.2510 0.2580 0.2475 0.2521 105,571 -0.00(-0.75%)
Dec 26, 2023 0.2460 0.2670 0.2400 0.2540 152,053 -0.01(-2.38%)
Dec 22, 2023 0.2650 0.2887 0.2500 0.2602 202,698 -0.01(-2.87%)
Dec 21, 2023 0.2620 0.2800 0.2500 0.2679 168,684 +0.01(+2.21%)
Dec 20, 2023 0.2670 0.2900 0.2574 0.2621 203,407 -0.01(-2.16%)
Dec 19, 2023 0.2900 0.2900 0.2601 0.2679 176,228 +0.02(+6.35%)
Dec 18, 2023 0.2570 0.2600 0.2400 0.2519 224,619 +0.01(+2.15%)
Dec 15, 2023 0.2323 0.2490 0.2316 0.2466 123,494 +0.00(+0.65%)
Dec 14, 2023 0.2250 0.2450 0.2250 0.2450 185,434 +0.02(+6.75%)
Dec 13, 2023 0.2251 0.2416 0.2250 0.2295 108,748 +0.00(+2.00%)
Dec 12, 2023 0.2226 0.2450 0.2222 0.2250 88,331 +0.00(+1.35%)
Dec 11, 2023 0.2251 0.2300 0.2220 0.2220 91,604 -0.00(-1.38%)
Dec 08, 2023 0.2222 0.2447 0.2200 0.2251 86,632 +0.00(+1.40%)
Dec 07, 2023 0.2499 0.2600 0.2200 0.2220 218,606 -0.02(-6.76%)
Dec 06, 2023 0.2352 0.2412 0.2352 0.2381 47,166 -0.00(-1.61%)
Dec 05, 2023 0.2400 0.2510 0.2301 0.2420 229,966 +0.01(+4.31%)
Dec 04, 2023 0.2150 0.2430 0.2150 0.2320 490,188 +0.02(+6.91%)
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.