Skip to main content
GT Biopharma, Inc. (GTBP)
NASDAQ: GTBP · Real-Time Price · USD
3.190
+0.180 (5.98%)
Nov 20, 2024, 4:00 PM EST - Market closed

GT Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.193.202.933.193.191.72%15,603
Nov 19, 20242.953.142.763.143.146.31%16,696
Nov 18, 20242.903.052.732.952.951.03%56,668
Nov 15, 20243.053.202.912.922.92-2.99%12,255
Nov 14, 20243.083.362.703.013.01-1.63%23,860
Nov 13, 20243.193.383.013.063.06-10,380
Nov 12, 20243.493.492.943.063.06-11.74%39,059
Nov 11, 20243.363.543.203.473.474.11%31,898
Nov 8, 20243.023.502.973.333.337.42%92,639
Nov 7, 20242.873.152.873.103.103.68%19,633
Nov 6, 20243.153.152.852.992.993.10%9,330
Nov 5, 20242.922.982.862.902.90-4.92%2,986
Nov 4, 20242.983.072.893.053.052.69%16,616
Nov 1, 20242.953.002.882.972.971.02%3,875
Oct 31, 20242.973.012.852.942.94-2.33%13,491
Oct 30, 20243.233.303.013.013.01-9.61%15,192
Oct 29, 20243.233.373.103.333.330.91%15,751
Oct 28, 20243.193.303.013.303.305.77%22,812
Oct 25, 20243.003.122.923.123.123.31%44,103
Oct 24, 20243.023.552.803.023.022.41%79,460
Oct 23, 20242.542.962.542.952.9516.10%47,242
Oct 22, 20242.432.562.432.542.544.96%39,538
Oct 21, 20242.292.582.262.422.425.68%37,178
Oct 18, 20242.112.342.042.292.298.53%22,473
Oct 17, 20242.022.172.022.112.115.50%27,172
Oct 16, 20241.972.001.972.002.000.50%16,936
Oct 15, 20242.012.041.951.991.99-2.88%8,659
Oct 14, 20242.022.052.002.052.05-0.05%4,598
Oct 11, 20242.002.082.002.052.052.50%11,434
Oct 10, 20242.012.092.002.002.00-3.38%12,021
Oct 9, 20242.062.182.052.072.07-0.72%21,193
Oct 8, 20242.102.122.062.092.090.97%1,913
Oct 7, 20241.972.141.972.072.072.23%11,428
Oct 4, 20242.152.181.952.022.02-3.95%30,165
Oct 3, 20242.122.192.102.102.10-2.19%11,434
Oct 2, 20242.062.192.062.152.15-3.15%13,909
Oct 1, 20242.312.552.202.222.22-3.85%24,098
Sep 30, 20242.132.802.102.312.318.92%65,111
Sep 27, 20242.082.192.032.122.121.44%5,805
Sep 26, 20242.092.122.062.092.093.21%8,684
Sep 25, 20242.002.082.002.032.031.25%1,384
Sep 24, 20242.092.101.982.002.001.52%6,166
Sep 23, 20242.062.061.921.971.97-3.90%13,260
Sep 20, 20242.062.172.052.052.05-1.44%14,461
Sep 19, 20242.142.182.052.082.08-4.59%13,585
Sep 18, 20242.142.292.132.182.18-3.11%13,301
Sep 17, 20242.132.292.122.252.256.64%6,312
Sep 16, 20242.172.242.082.112.11-3.21%21,640
Sep 13, 20242.062.192.062.182.18-2,522
Sep 12, 20242.212.222.062.182.182.83%16,680
Sep 11, 20242.062.142.052.122.122.51%5,076
Sep 10, 20242.142.142.072.072.07-4.83%1,901
Sep 9, 20241.962.231.952.172.1711.44%9,770
Sep 6, 20242.102.151.951.951.95-5.34%13,662
Sep 5, 20242.102.122.062.062.06-3.74%10,770
Sep 4, 20242.102.222.092.142.140.94%5,976
Sep 3, 20242.172.202.112.122.12-1.40%3,275
Aug 30, 20242.132.202.122.152.15-1.56%5,191
Aug 29, 20242.142.252.142.182.18-0.27%5,484
Aug 28, 20242.182.202.132.192.19-2.14%10,949
Aug 27, 20242.212.242.172.242.243.61%5,269
Aug 26, 20242.242.242.162.162.16-0.46%1,153
Aug 23, 20242.242.282.172.172.170.46%4,143
Aug 22, 20242.132.342.132.162.161.50%11,089
Aug 21, 20242.142.272.102.132.13-0.56%27,629
Aug 20, 20242.222.222.142.142.14-4.89%4,216
Aug 19, 20242.252.302.212.252.25-7,916
Aug 16, 20242.292.332.222.252.25-5.06%8,244
Aug 15, 20242.242.382.212.372.373.49%5,682
Aug 14, 20242.452.452.192.292.29-4.98%6,585
Aug 13, 20242.172.432.112.412.4110.05%14,171
Aug 12, 20242.072.482.072.192.192.34%6,867
Aug 9, 20242.152.232.142.142.14-2.73%19,558
Aug 8, 20242.262.472.202.202.20-2.22%17,242
Aug 7, 20242.252.522.252.252.25-1.70%13,090
Aug 6, 20242.322.402.262.292.29-1.76%7,016
Aug 5, 20242.502.502.272.332.33-7.17%12,213
Aug 2, 20242.542.552.492.512.51-1.57%9,200
Aug 1, 20242.662.682.482.552.55-2.30%22,203
Jul 31, 20242.582.732.562.612.610.38%20,384
Jul 30, 20242.802.802.532.602.60-5.11%24,107
Jul 29, 20242.762.782.712.742.74-0.90%7,082
Jul 26, 20242.762.802.722.772.770.18%2,729
Jul 25, 20242.802.802.702.762.760.55%4,869
Jul 24, 20242.742.792.702.752.75-1.61%9,159
Jul 23, 20242.792.792.712.792.792.95%7,590
Jul 22, 20242.692.872.692.712.71-1.45%13,859
Jul 19, 20242.802.812.722.752.75-0.36%9,466
Jul 18, 20242.842.842.762.762.761.10%3,974
Jul 17, 20242.852.872.702.732.73-3.19%27,529
Jul 16, 20242.822.882.802.822.820.71%8,409
Jul 15, 20242.932.932.802.802.80-4.44%15,607
Jul 12, 20242.922.932.882.932.931.74%9,085
Jul 11, 20242.902.902.812.882.882.49%4,917
Jul 10, 20242.822.852.802.812.81-1.06%12,769
Jul 9, 20242.952.952.752.842.84-1.39%16,166
Jul 8, 20242.802.942.752.882.88-28,211
Jul 5, 20242.742.962.742.882.884.73%22,191
Jul 3, 20242.722.862.722.752.75-4.51%22,293
Jul 2, 20242.732.902.672.882.888.27%37,569