GT Biopharma Inc (NQ: GTBP )

2.610 -0.060 (-2.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 2.690 2.740 2.480 2.610 180,504 -0.06(-2.25%)
May 20, 2022 2.700 2.700 2.510 2.670 140,245 +0.01(+0.38%)
May 19, 2022 2.570 2.715 2.550 2.660 419,799 +0.14(+5.56%)
May 18, 2022 2.550 2.600 2.430 2.520 247,635 +0.05(+2.02%)
May 17, 2022 2.140 2.480 2.095 2.470 171,097 +0.41(+19.90%)
May 16, 2022 1.930 2.130 1.930 2.060 127,956 +0.13(+6.74%)
May 13, 2022 1.850 2.010 1.850 1.930 200,819 +0.13(+7.22%)
May 12, 2022 1.740 1.870 1.700 1.800 102,899 +0.09(+5.26%)
May 11, 2022 1.910 1.930 1.690 1.710 123,194 -0.17(-9.04%)
May 10, 2022 1.660 1.920 1.650 1.880 279,318 +0.24(+14.63%)
May 09, 2022 1.660 1.740 1.535 1.640 266,398 -0.02(-1.20%)
May 06, 2022 1.710 1.710 1.510 1.660 183,383 -0.06(-3.49%)
May 05, 2022 1.910 1.910 1.710 1.720 160,314 -0.19(-9.95%)
May 04, 2022 2.100 2.100 1.810 1.910 179,890 -0.19(-9.05%)
May 03, 2022 2.040 2.120 1.960 2.100 83,339 +0.07(+3.45%)
May 02, 2022 2.100 2.119 1.910 2.030 118,829 -0.08(-3.79%)
Apr 29, 2022 2.130 2.180 2.060 2.110 107,733 -0.07(-3.21%)
Apr 28, 2022 2.170 2.190 2.020 2.180 65,524 +0.01(+0.46%)
Apr 27, 2022 1.990 2.360 1.960 2.170 112,729 +0.16(+7.96%)
Apr 26, 2022 2.100 2.100 1.970 2.010 176,987 -0.12(-5.63%)
Apr 25, 2022 2.290 2.310 2.070 2.130 157,956 -0.18(-7.79%)
Apr 22, 2022 2.430 2.470 2.270 2.310 131,242 -0.14(-5.71%)
Apr 21, 2022 2.510 2.542 2.430 2.450 197,377 -0.05(-2.00%)
Apr 20, 2022 2.420 2.539 2.340 2.500 156,946 +0.08(+3.31%)
Apr 19, 2022 2.380 2.450 2.330 2.420 93,878 +0.03(+1.26%)
Apr 18, 2022 2.500 2.540 2.370 2.390 153,785 -0.15(-5.91%)
Apr 14, 2022 2.680 2.718 2.500 2.540 96,398 -0.12(-4.51%)
Apr 13, 2022 2.620 2.700 2.550 2.660 149,254 +0.10(+3.91%)
Apr 12, 2022 2.470 2.610 2.420 2.560 154,779 +0.12(+4.92%)
Apr 11, 2022 2.310 2.500 2.260 2.440 150,963 +0.11(+4.72%)
Apr 08, 2022 2.520 2.520 2.320 2.330 74,411 -0.15(-6.05%)
Apr 07, 2022 2.570 2.650 2.420 2.480 130,893 -0.11(-4.25%)
Apr 06, 2022 2.530 2.680 2.530 2.590 105,951 +0.00(+0.00%)
Apr 05, 2022 2.870 2.870 2.560 2.590 114,486 -0.26(-9.12%)
Apr 04, 2022 2.880 2.915 2.814 2.850 51,389 -0.06(-2.06%)
Apr 01, 2022 2.930 2.985 2.840 2.910 57,108 +0.03(+1.04%)
Mar 31, 2022 2.910 2.990 2.810 2.880 58,821 -0.05(-1.71%)
Mar 30, 2022 3.070 3.150 2.930 2.930 99,696 -0.11(-3.62%)
Mar 29, 2022 2.890 3.150 2.890 3.040 137,628 +0.20(+7.04%)
Mar 28, 2022 2.900 2.980 2.750 2.840 102,081 -0.07(-2.41%)
Mar 25, 2022 2.970 3.000 2.810 2.910 74,059 -0.02(-0.68%)
Mar 24, 2022 2.910 3.030 2.820 2.930 110,842 +0.01(+0.34%)
Mar 23, 2022 2.950 3.010 2.855 2.920 63,097 -0.08(-2.67%)
Mar 22, 2022 2.850 3.050 2.820 3.000 108,631 +0.13(+4.53%)
Mar 21, 2022 3.020 3.020 2.820 2.870 329,175 -0.15(-4.97%)
Mar 18, 2022 2.980 3.080 2.780 3.020 219,687 +0.05(+1.68%)
Mar 17, 2022 2.720 3.050 2.680 2.970 101,455 +0.23(+8.39%)
Mar 16, 2022 2.690 2.770 2.610 2.740 90,881 +0.04(+1.48%)
Mar 15, 2022 2.710 2.770 2.630 2.700 55,704 -0.01(-0.37%)
Mar 14, 2022 2.880 2.930 2.640 2.710 150,569 -0.28(-9.36%)
Mar 11, 2022 3.210 3.260 2.920 2.990 66,008 -0.20(-6.27%)
Mar 10, 2022 3.400 3.400 2.980 3.190 141,600 -0.11(-3.33%)
Mar 09, 2022 3.140 3.320 3.010 3.300 93,018 +0.29(+9.63%)
Mar 08, 2022 2.870 3.130 2.800 3.010 65,500 +0.10(+3.44%)
Mar 07, 2022 3.110 3.150 2.800 2.910 252,123 -0.18(-5.83%)
Mar 04, 2022 3.010 3.120 2.910 3.090 77,945 +0.12(+4.04%)
Mar 03, 2022 3.120 3.120 2.930 2.970 98,485 -0.14(-4.50%)
Mar 02, 2022 2.980 3.150 2.900 3.110 115,004 +0.13(+4.36%)
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.