GT Biopharma Inc (NQ: GTBP )

3.050 +0.060 (+2.01%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.950 3.040 2.900 2.990 92,005 -0.01(-0.33%)
Jun 29, 2022 2.930 3.050 2.870 3.000 113,075 +0.04(+1.35%)
Jun 28, 2022 2.920 3.060 2.820 2.960 189,671 +0.07(+2.42%)
Jun 27, 2022 2.980 3.045 2.805 2.890 161,298 -0.09(-3.02%)
Jun 24, 2022 3.100 3.290 2.850 2.980 2,327,518 -0.13(-4.18%)
Jun 23, 2022 3.130 3.130 2.890 3.110 141,902 +0.04(+1.30%)
Jun 22, 2022 2.920 3.276 2.920 3.070 296,887 +0.15(+5.14%)
Jun 21, 2022 2.920 3.000 2.810 2.920 165,084 +0.00(+0.00%)
Jun 17, 2022 2.820 3.000 2.765 2.920 241,337 +0.10(+3.55%)
Jun 16, 2022 3.000 3.000 2.750 2.820 135,947 -0.23(-7.54%)
Jun 15, 2022 2.860 3.100 2.822 3.050 341,156 +0.18(+6.27%)
Jun 14, 2022 2.850 3.005 2.830 2.870 129,158 -0.06(-2.05%)
Jun 13, 2022 2.780 2.960 2.700 2.930 131,728 +0.02(+0.69%)
Jun 10, 2022 3.050 3.070 2.870 2.910 85,304 -0.16(-5.21%)
Jun 09, 2022 2.850 3.100 2.850 3.070 110,984 +0.15(+5.14%)
Jun 08, 2022 3.000 3.095 2.840 2.920 172,545 -0.12(-3.95%)
Jun 07, 2022 2.620 3.080 2.620 3.040 349,866 +0.38(+14.29%)
Jun 06, 2022 2.820 2.850 2.600 2.660 149,421 -0.18(-6.34%)
Jun 03, 2022 2.760 2.880 2.710 2.840 150,016 +0.06(+2.16%)
Jun 02, 2022 2.480 2.800 2.480 2.780 228,260 +0.27(+10.76%)
Jun 01, 2022 2.830 2.830 2.500 2.510 87,523 -0.25(-9.06%)
May 31, 2022 2.780 2.890 2.670 2.760 146,762 -0.05(-1.78%)
May 27, 2022 2.510 3.090 2.380 2.810 293,205 +0.20(+7.66%)
May 26, 2022 2.600 2.690 2.490 2.610 242,107 +0.00(+0.00%)
May 25, 2022 2.600 2.690 2.450 2.610 184,566 +0.01(+0.38%)
May 24, 2022 2.610 2.650 2.450 2.600 167,283 -0.01(-0.38%)
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%)
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.