GT Biopharma Inc (NQ: GTBP )

4.430 +0.060 (+1.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 4.540 4.810 4.430 4.430 10,831 +0.06(+1.37%)
Mar 27, 2024 4.400 4.475 4.320 4.370 3,878 -0.03(-0.68%)
Mar 26, 2024 4.350 4.600 4.250 4.400 7,704 -0.01(-0.23%)
Mar 25, 2024 4.650 4.650 4.351 4.410 13,923 -0.18(-3.92%)
Mar 22, 2024 4.620 5.210 4.440 4.590 138,771 +0.78(+20.47%)
Mar 21, 2024 4.169 4.437 3.810 3.810 10,086 -0.40(-9.50%)
Mar 20, 2024 4.210 4.244 4.160 4.210 4,262 -0.25(-5.71%)
Mar 19, 2024 4.210 4.465 4.210 4.465 1,114 +0.05(+1.25%)
Mar 18, 2024 4.620 4.620 4.320 4.410 4,283 -0.22(-4.75%)
Mar 15, 2024 4.410 4.700 4.410 4.630 2,187 -0.08(-1.70%)
Mar 14, 2024 4.550 4.760 4.550 4.710 1,925 +0.14(+3.06%)
Mar 13, 2024 5.100 5.100 4.420 4.570 24,598 -0.56(-10.91%)
Mar 12, 2024 4.920 5.140 4.700 5.130 62,385 +0.28(+5.81%)
Mar 11, 2024 4.530 4.880 4.425 4.848 50,762 +0.53(+12.23%)
Mar 08, 2024 4.430 4.500 4.190 4.320 7,137 -0.09(-1.97%)
Mar 07, 2024 4.160 4.407 4.160 4.407 2,280 +0.07(+1.73%)
Mar 06, 2024 4.300 4.332 4.180 4.332 3,539 +0.03(+0.74%)
Mar 05, 2024 4.160 4.510 4.162 4.300 4,163 -0.23(-5.08%)
Mar 04, 2024 4.400 4.530 4.400 4.530 2,561 +0.13(+2.95%)
Mar 01, 2024 4.240 4.460 4.215 4.400 3,066 +0.18(+4.27%)
Feb 29, 2024 4.340 4.350 4.150 4.220 13,048 +0.03(+0.72%)
Feb 28, 2024 4.150 4.380 4.150 4.190 5,642 +0.06(+1.45%)
Feb 27, 2024 3.980 4.250 3.900 4.130 10,251 +0.18(+4.56%)
Feb 26, 2024 3.790 3.980 3.781 3.950 8,528 +0.08(+2.07%)
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%)
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.