GT Biopharma, Inc. (GTBP)
NASDAQ: GTBP · Real-Time Price · USD
2.310
+0.028 (1.23%)
Apr 25, 2025, 4:00 PM EDT - Market closed

GT Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20252.302.322.282.282.28-0.09%10,903
Apr 24, 20252.312.332.242.282.282.33%4,581
Apr 23, 20252.222.382.222.232.233.24%18,822
Apr 22, 20252.242.352.152.162.16-0.46%11,364
Apr 21, 20252.202.252.162.172.17-4.41%4,963
Apr 17, 20252.252.272.162.272.270.89%7,043
Apr 16, 20252.272.352.252.252.25-5.06%12,016
Apr 15, 20252.252.372.252.372.373.67%2,375
Apr 14, 20252.292.362.292.292.292.51%3,424
Apr 11, 20252.162.322.162.232.23-3.46%10,741
Apr 10, 20252.152.392.152.312.315.00%9,989
Apr 9, 20252.252.402.152.202.20-5.17%39,683
Apr 8, 20252.232.492.232.322.322.65%31,685
Apr 7, 20252.182.482.162.262.26-3.83%29,424
Apr 4, 20252.202.392.202.352.350.86%17,138
Apr 3, 20252.292.452.112.332.33-1.27%12,773
Apr 2, 20252.442.462.362.362.36-0.42%13,794
Apr 1, 20252.252.372.102.372.3710.23%17,251
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