GT Biopharma, Inc. (GTBP)
NASDAQ: GTBP · Real-Time Price · USD
2.370
+0.220 (10.23%)
At close: Apr 1, 2025, 4:00 PM
2.337
-0.033 (-1.40%)
After-hours: Apr 1, 2025, 4:04 PM EDT

GT Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20252.252.372.292.37-10.23%8,229
Mar 31, 20252.402.452.122.152.15-10.42%19,773
Mar 28, 20252.372.432.352.402.404.35%15,680
Mar 27, 20252.402.502.292.302.30-4.96%14,698
Mar 26, 20252.442.502.402.422.422.54%13,200
Mar 25, 20252.402.402.302.362.361.29%18,515
Mar 24, 20252.452.452.322.332.33-6.80%14,472
Mar 21, 20252.342.502.252.502.5010.62%50,023
Mar 20, 20252.322.472.262.262.26-5.83%25,584
Mar 19, 20252.542.542.352.402.40-2.44%17,343
Mar 18, 20252.482.492.332.462.462.50%38,283
Mar 17, 20252.552.552.402.402.40-6.25%91,784
Mar 14, 20252.482.562.322.562.563.23%20,465
Mar 13, 20252.442.652.422.482.48-0.40%61,029
Mar 12, 20252.472.532.342.492.490.40%47,231
Mar 11, 20252.472.542.322.482.48-0.40%41,254
Mar 10, 20252.442.572.392.492.492.05%31,463
Mar 7, 20252.322.562.302.442.442.95%53,546
Mar 6, 20252.332.532.282.372.37-2.47%59,612
Mar 5, 20252.252.432.212.432.4311.47%80,177
Mar 4, 20252.342.432.112.182.18-6.44%44,416
Mar 3, 20252.402.432.232.332.33-2.10%55,455
Feb 28, 20252.302.472.142.382.383.48%59,634
Feb 27, 20252.152.402.092.302.30-2.54%92,425
Feb 26, 20252.042.382.032.362.36-4.07%359,634
Feb 25, 20252.463.122.022.462.4621.18%26,697,356
Feb 24, 20252.192.192.032.032.03-5.58%14,612
Feb 21, 20252.132.232.082.152.150.94%17,151
Feb 20, 20252.112.252.072.132.130.95%7,797
Feb 19, 20252.082.252.082.112.110.48%15,452
Feb 18, 20252.082.272.082.102.10-1.87%15,711
Feb 14, 20252.292.292.082.142.14-4.46%21,840
Feb 13, 20252.132.242.132.242.245.16%27,540
Feb 12, 20252.162.262.122.132.130.95%7,598
Feb 11, 20252.202.382.102.112.11-4.52%40,647
Feb 10, 20252.152.222.032.212.212.79%9,624
Feb 7, 20252.242.382.152.152.15-1.83%17,164
Feb 6, 20252.162.362.162.192.19-3.52%18,773
Feb 5, 20252.392.392.202.272.273.18%25,976
Feb 4, 20252.102.312.102.202.20-2.22%25,487
Feb 3, 20252.162.272.112.252.250.90%36,459
Jan 31, 20252.062.232.012.232.238.25%20,880
Jan 30, 20252.082.192.022.062.06-2.37%30,429
Jan 29, 20252.072.272.012.112.110.48%45,683
Jan 28, 20252.112.262.072.102.102.94%59,287
Jan 27, 20252.352.482.042.042.04-15.70%92,275
Jan 24, 20252.282.432.262.422.421.68%30,230
Jan 23, 20252.442.442.262.382.380.42%22,787
Jan 22, 20252.342.432.202.372.372.60%29,596
Jan 21, 20252.382.442.302.312.31-3.35%25,599