Skip to main content
GT Biopharma, Inc. (GTBP)
NASDAQ: GTBP · Real-Time Price · USD
2.090
+0.040 (1.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20242.092.122.062.092.093.21%6,809
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
Jul 1, 20242.802.832.622.662.66-6.01%62,383
Jun 28, 20242.612.892.612.832.830.35%54,333
Jun 27, 20243.573.742.602.822.82-7.08%659,262
Jun 26, 20243.053.102.963.043.042.88%15,372
Jun 25, 20242.933.182.902.952.950.34%23,962
Jun 24, 20242.962.982.852.942.940.68%11,374
Jun 21, 20242.852.942.802.922.922.46%9,385
Jun 20, 20243.023.022.812.852.85-4.68%24,364
Jun 18, 20242.933.292.872.992.992.40%48,157
Jun 17, 20242.932.992.812.922.921.04%13,255
Jun 14, 20242.973.002.832.892.89-3.67%12,487
Jun 13, 20242.983.002.823.003.000.67%16,682
Jun 12, 20243.173.172.972.982.98-5.40%18,052
Jun 11, 20242.863.152.863.153.1510.53%54,062
Jun 10, 20243.093.152.612.852.85-9.67%207,816
Jun 7, 20243.263.333.123.163.16-3.81%89,890
Jun 6, 20243.403.433.253.283.28-2.67%40,741
Jun 5, 20243.553.553.223.373.37-4.26%74,532
Jun 4, 20243.543.573.363.523.52-1.26%17,080
Jun 3, 20243.763.783.473.573.57-4.93%77,317
May 31, 20243.883.883.713.753.75-2.85%17,663
May 30, 20243.793.893.623.863.869.35%67,975
May 29, 20243.563.653.313.533.53-86,260
May 28, 20243.693.713.433.533.53-4.08%119,573
May 24, 20244.054.093.563.683.68-5.64%147,908
May 23, 20244.504.693.713.903.90-22.31%285,094
May 22, 20244.825.024.285.025.02-10.36%895,092
May 21, 20247.709.595.025.605.60-28.21%18,805,413
May 20, 20247.8010.666.667.807.80150.00%65,006,720
May 17, 20243.323.323.103.123.12-4.59%11,867
May 16, 20243.043.273.043.273.277.21%12,061
May 15, 20243.133.343.023.053.05-4.48%9,031
May 14, 20243.133.223.103.193.19-1.75%7,636
May 13, 20243.203.353.113.253.25-2.26%3,226
May 10, 20243.353.353.113.333.333.00%13,309
May 9, 20243.153.243.123.233.234.13%2,108
May 8, 20243.323.323.103.103.10-4.02%1,959
May 7, 20243.293.293.173.233.230.31%13,571
May 6, 20243.323.483.203.223.22-2.42%9,715