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 (%)
Jun 30, 2020 0.1501 0.1735 0.1399 0.1400 198,825 -0.01(-6.67%)
Jun 29, 2020 0.1735 0.1735 0.1311 0.1500 182,055 -0.01(-6.25%)
Jun 26, 2020 0.1689 0.1735 0.1550 0.1600 339,900 +0.00(+0.00%)
Jun 25, 2020 0.1560 0.1800 0.1560 0.1600 102,852 -0.01(-5.88%)
Jun 24, 2020 0.1650 0.1900 0.1650 0.1700 149,339 -0.02(-8.90%)
Jun 23, 2020 0.1900 0.1900 0.1866 0.1866 84,642 -0.01(-6.70%)
Jun 22, 2020 0.2200 0.2200 0.1900 0.2000 181,742 -0.01(-5.88%)
Jun 19, 2020 0.2200 0.2300 0.1950 0.2125 115,100 +0.01(+6.25%)
Jun 18, 2020 0.1900 0.2200 0.1900 0.2000 114,678 +0.00(+1.01%)
Jun 17, 2020 0.2050 0.2296 0.1900 0.1980 56,484 -0.02(-8.71%)
Jun 16, 2020 0.2100 0.2300 0.2000 0.2169 84,548 +0.01(+3.29%)
Jun 15, 2020 0.1900 0.2299 0.1900 0.2100 114,732 +0.01(+7.69%)
Jun 12, 2020 0.2200 0.2300 0.1916 0.1950 127,000 -0.02(-11.36%)
Jun 11, 2020 0.2300 0.2300 0.2130 0.2200 60,528 -0.01(-4.35%)
Jun 10, 2020 0.2200 0.2351 0.2130 0.2300 128,518 +0.01(+4.55%)
Jun 09, 2020 0.2300 0.2300 0.2101 0.2200 41,954 +0.00(+0.00%)
Jun 08, 2020 0.2350 0.2400 0.2000 0.2200 146,366 +0.02(+10.00%)
Jun 05, 2020 0.2000 0.2200 0.1836 0.2000 45,200 +0.01(+4.17%)
Jun 04, 2020 0.2500 0.2500 0.1920 0.1920 67,900 -0.02(-8.57%)
Jun 03, 2020 0.1875 0.2200 0.1840 0.2100 34,838 +0.01(+5.00%)
Jun 02, 2020 0.2100 0.2200 0.1950 0.2000 102,859 +0.01(+5.26%)
Jun 01, 2020 0.1750 0.2200 0.1740 0.1900 54,233 -0.01(-6.08%)
May 29, 2020 0.2200 0.2200 0.1880 0.2023 44,500 -0.01(-3.67%)
May 28, 2020 0.2100 0.2200 0.1900 0.2100 116,363 +0.01(+2.44%)
May 27, 2020 0.2070 0.2130 0.1900 0.2050 118,460 +0.01(+5.13%)
May 26, 2020 0.2000 0.2040 0.1900 0.1950 70,583 +0.00(+0.10%)
May 22, 2020 0.2250 0.2250 0.1835 0.1948 44,300 -0.01(-2.60%)
May 21, 2020 0.2000 0.2200 0.1515 0.2000 134,545 +0.00(+1.27%)
May 20, 2020 0.2190 0.2200 0.1860 0.1975 56,428 -0.00(-1.25%)
May 19, 2020 0.1860 0.2300 0.1820 0.2000 162,539 +0.02(+9.89%)
May 18, 2020 0.1800 0.2100 0.1515 0.1820 217,853 -0.02(-11.22%)
May 15, 2020 0.2250 0.2250 0.1800 0.2050 174,800 +0.02(+13.89%)
May 14, 2020 0.1800 0.2300 0.1700 0.1800 59,240 +0.00(+0.00%)
May 13, 2020 0.2000 0.2412 0.1500 0.1800 278,475 -0.01(-5.26%)
May 12, 2020 0.1700 0.1900 0.1510 0.1900 368,425 +0.04(+29.25%)
May 11, 2020 0.1221 0.1470 0.1221 0.1470 170,318 +0.01(+6.52%)
May 08, 2020 0.1470 0.1470 0.1310 0.1380 24,700 -0.01(-4.83%)
May 07, 2020 0.1300 0.1470 0.1300 0.1450 36,309 +0.01(+6.23%)
May 06, 2020 0.1470 0.1470 0.1300 0.1365 9,811 -0.00(-2.50%)
May 05, 2020 0.1325 0.1400 0.1300 0.1400 30,198 +0.01(+3.70%)
May 04, 2020 0.1360 0.1470 0.1300 0.1350 161,112 +0.00(+0.00%)
May 01, 2020 0.1398 0.1450 0.1325 0.1350 46,100 -0.01(-3.57%)
Apr 30, 2020 0.1320 0.1470 0.1320 0.1400 26,650 -0.00(-3.45%)
Apr 29, 2020 0.1405 0.1500 0.1400 0.1450 15,713 -0.00(-1.36%)
Apr 28, 2020 0.1400 0.1470 0.1208 0.1470 63,419 +0.01(+5.00%)
Apr 27, 2020 0.1400 0.1449 0.1300 0.1400 22,351 -0.00(-0.92%)
Apr 24, 2020 0.1470 0.1490 0.1300 0.1413 54,300 -0.01(-4.53%)
Apr 23, 2020 0.1410 0.1490 0.1400 0.1480 69,918 +0.01(+5.71%)
Apr 22, 2020 0.1532 0.1532 0.1400 0.1400 26,864 +0.00(+0.00%)
Apr 21, 2020 0.1400 0.1580 0.1330 0.1400 29,807 +0.00(+0.00%)
Apr 20, 2020 0.1557 0.1557 0.1400 0.1400 96,613 -0.00(-3.45%)
Apr 17, 2020 0.1400 0.1599 0.1393 0.1450 20,200 +0.00(+1.61%)
Apr 16, 2020 0.1700 0.1700 0.1414 0.1427 7,933 -0.01(-4.87%)
Apr 15, 2020 0.1550 0.1717 0.1500 0.1500 51,472 -0.00(-0.07%)
Apr 14, 2020 0.1868 0.2000 0.1400 0.1501 73,446 -0.01(-6.19%)
Apr 13, 2020 0.1350 0.1600 0.1350 0.1600 171,577 +0.02(+18.52%)
Apr 09, 2020 0.1330 0.1736 0.1330 0.1350 52,200 -0.01(-3.57%)
Apr 08, 2020 0.1400 0.1400 0.1330 0.1400 115,464 -0.00(-2.10%)
Apr 07, 2020 0.2500 0.2500 0.1425 0.1430 75,905 -0.00(-1.24%)
Apr 06, 2020 0.1330 0.1610 0.1330 0.1448 51,732 -0.01(-3.53%)
Apr 03, 2020 0.1575 0.1575 0.1445 0.1501 23,300 +0.00(+0.07%)
Apr 02, 2020 0.1520 0.1520 0.1420 0.1500 14,795 -0.00(-1.96%)
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.