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, 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%)
May 01, 2019 0.3650 0.3850 0.3650 0.3770 175,704 -0.01(-2.08%)
Apr 30, 2019 0.4000 0.4000 0.3600 0.3850 206,742 -0.01(-3.73%)
Apr 29, 2019 0.3700 0.4190 0.3700 0.3999 350,951 +0.03(+8.08%)
Apr 26, 2019 0.3500 0.4100 0.3450 0.3700 657,200 +0.03(+8.82%)
Apr 25, 2019 0.6000 0.6000 0.3350 0.3400 2,344,260 -0.23(-40.86%)
Apr 24, 2019 0.3800 0.5800 0.3650 0.5749 2,990,180 +0.25(+79.66%)
Apr 23, 2019 0.3600 0.3700 0.3200 0.3200 29,238 -0.03(-8.57%)
Apr 22, 2019 0.3837 0.4000 0.3400 0.3500 19,410 -0.04(-9.09%)
Apr 18, 2019 0.3400 0.3850 0.3127 0.3850 51,300 +0.04(+13.24%)
Apr 17, 2019 0.3400 0.3400 0.3200 0.3400 6,879 +0.00(+0.00%)
Apr 16, 2019 0.3400 0.3400 0.2910 0.3400 24,426 +0.02(+6.25%)
Apr 15, 2019 0.3200 0.3200 0.2930 0.3200 22,478 +0.00(+0.00%)
Apr 12, 2019 0.2949 0.3200 0.2926 0.3200 75,300 +0.02(+6.67%)
Apr 11, 2019 0.3400 0.3897 0.2931 0.3000 323,935 -0.07(-18.35%)
Apr 10, 2019 0.3821 0.3990 0.3200 0.3674 98,616 -0.03(-8.15%)
Apr 09, 2019 0.3651 0.4000 0.3651 0.4000 254,599 +0.02(+5.26%)
Apr 08, 2019 0.3450 0.3990 0.3000 0.3800 244,416 +0.08(+26.67%)
Apr 05, 2019 0.2610 0.3000 0.2610 0.3000 71,200 +0.00(+1.39%)
Apr 04, 2019 0.2990 0.3299 0.2801 0.2959 47,796 +0.01(+2.00%)
Apr 03, 2019 0.3000 0.3297 0.2521 0.2901 27,774 -0.02(-6.33%)
Apr 02, 2019 0.3050 0.3400 0.3000 0.3097 58,880 +0.01(+2.75%)
Apr 01, 2019 0.3011 0.3499 0.3011 0.3014 89,030 -0.04(-11.35%)
Mar 29, 2019 0.3500 0.3500 0.3000 0.3400 477,700 +0.02(+6.25%)
Mar 28, 2019 0.3800 0.3800 0.3011 0.3200 163,224 -0.06(-14.89%)
Mar 27, 2019 0.3999 0.3999 0.3550 0.3760 47,952 -0.01(-2.06%)
Mar 26, 2019 0.4010 0.4010 0.3400 0.3839 38,903 +0.00(+0.03%)
Mar 25, 2019 0.3500 0.4250 0.3500 0.3838 46,095 +0.01(+2.90%)
Mar 22, 2019 0.3700 0.4200 0.3500 0.3730 67,000 +0.00(+0.81%)
Mar 21, 2019 0.3850 0.4000 0.3600 0.3700 65,492 -0.01(-2.63%)
Mar 20, 2019 0.4000 0.4070 0.3600 0.3800 110,348 -0.01(-1.94%)
Mar 19, 2019 0.3810 0.4000 0.3800 0.3875 51,324 -0.01(-3.13%)
Mar 18, 2019 0.3900 0.4400 0.3600 0.4000 40,425 -0.04(-9.07%)
Mar 15, 2019 0.4440 0.4440 0.3650 0.4399 49,900 -0.01(-2.03%)
Mar 14, 2019 0.3999 0.4490 0.3552 0.4490 279,994 +0.06(+14.86%)
Mar 13, 2019 0.3700 0.4000 0.3530 0.3909 48,896 +0.01(+2.87%)
Mar 12, 2019 0.3605 0.3999 0.3510 0.3800 46,437 -0.01(-2.56%)
Mar 11, 2019 0.4000 0.4000 0.3400 0.3900 134,190 -0.02(-6.02%)
Mar 08, 2019 0.4325 0.4400 0.4150 0.4150 135,000 -0.02(-4.60%)
Mar 07, 2019 0.4300 0.4400 0.4150 0.4350 29,580 -0.02(-3.33%)
Mar 06, 2019 0.4300 0.4600 0.4300 0.4500 21,881 +0.00(+0.00%)
Mar 05, 2019 0.4650 0.4650 0.4350 0.4500 32,935 -0.02(-3.23%)
Mar 04, 2019 0.4775 0.4795 0.4500 0.4650 47,912 -0.01(-3.12%)
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.