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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 1, 2025 | 2.25 | 2.37 | 2.29 | 2.37 | - | 10.23% | 8,229 |
Mar 31, 2025 | 2.40 | 2.45 | 2.12 | 2.15 | 2.15 | -10.42% | 19,773 |
Mar 28, 2025 | 2.37 | 2.43 | 2.35 | 2.40 | 2.40 | 4.35% | 15,680 |
Mar 27, 2025 | 2.40 | 2.50 | 2.29 | 2.30 | 2.30 | -4.96% | 14,698 |
Mar 26, 2025 | 2.44 | 2.50 | 2.40 | 2.42 | 2.42 | 2.54% | 13,200 |
Mar 25, 2025 | 2.40 | 2.40 | 2.30 | 2.36 | 2.36 | 1.29% | 18,515 |
Mar 24, 2025 | 2.45 | 2.45 | 2.32 | 2.33 | 2.33 | -6.80% | 14,472 |
Mar 21, 2025 | 2.34 | 2.50 | 2.25 | 2.50 | 2.50 | 10.62% | 50,023 |
Mar 20, 2025 | 2.32 | 2.47 | 2.26 | 2.26 | 2.26 | -5.83% | 25,584 |
Mar 19, 2025 | 2.54 | 2.54 | 2.35 | 2.40 | 2.40 | -2.44% | 17,343 |
Mar 18, 2025 | 2.48 | 2.49 | 2.33 | 2.46 | 2.46 | 2.50% | 38,283 |
Mar 17, 2025 | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | -6.25% | 91,784 |
Mar 14, 2025 | 2.48 | 2.56 | 2.32 | 2.56 | 2.56 | 3.23% | 20,465 |
Mar 13, 2025 | 2.44 | 2.65 | 2.42 | 2.48 | 2.48 | -0.40% | 61,029 |
Mar 12, 2025 | 2.47 | 2.53 | 2.34 | 2.49 | 2.49 | 0.40% | 47,231 |
Mar 11, 2025 | 2.47 | 2.54 | 2.32 | 2.48 | 2.48 | -0.40% | 41,254 |
Mar 10, 2025 | 2.44 | 2.57 | 2.39 | 2.49 | 2.49 | 2.05% | 31,463 |
Mar 7, 2025 | 2.32 | 2.56 | 2.30 | 2.44 | 2.44 | 2.95% | 53,546 |
Mar 6, 2025 | 2.33 | 2.53 | 2.28 | 2.37 | 2.37 | -2.47% | 59,612 |
Mar 5, 2025 | 2.25 | 2.43 | 2.21 | 2.43 | 2.43 | 11.47% | 80,177 |
Mar 4, 2025 | 2.34 | 2.43 | 2.11 | 2.18 | 2.18 | -6.44% | 44,416 |
Mar 3, 2025 | 2.40 | 2.43 | 2.23 | 2.33 | 2.33 | -2.10% | 55,455 |
Feb 28, 2025 | 2.30 | 2.47 | 2.14 | 2.38 | 2.38 | 3.48% | 59,634 |
Feb 27, 2025 | 2.15 | 2.40 | 2.09 | 2.30 | 2.30 | -2.54% | 92,425 |
Feb 26, 2025 | 2.04 | 2.38 | 2.03 | 2.36 | 2.36 | -4.07% | 359,634 |
Feb 25, 2025 | 2.46 | 3.12 | 2.02 | 2.46 | 2.46 | 21.18% | 26,697,356 |
Feb 24, 2025 | 2.19 | 2.19 | 2.03 | 2.03 | 2.03 | -5.58% | 14,612 |
Feb 21, 2025 | 2.13 | 2.23 | 2.08 | 2.15 | 2.15 | 0.94% | 17,151 |
Feb 20, 2025 | 2.11 | 2.25 | 2.07 | 2.13 | 2.13 | 0.95% | 7,797 |
Feb 19, 2025 | 2.08 | 2.25 | 2.08 | 2.11 | 2.11 | 0.48% | 15,452 |
Feb 18, 2025 | 2.08 | 2.27 | 2.08 | 2.10 | 2.10 | -1.87% | 15,711 |
Feb 14, 2025 | 2.29 | 2.29 | 2.08 | 2.14 | 2.14 | -4.46% | 21,840 |
Feb 13, 2025 | 2.13 | 2.24 | 2.13 | 2.24 | 2.24 | 5.16% | 27,540 |
Feb 12, 2025 | 2.16 | 2.26 | 2.12 | 2.13 | 2.13 | 0.95% | 7,598 |
Feb 11, 2025 | 2.20 | 2.38 | 2.10 | 2.11 | 2.11 | -4.52% | 40,647 |
Feb 10, 2025 | 2.15 | 2.22 | 2.03 | 2.21 | 2.21 | 2.79% | 9,624 |
Feb 7, 2025 | 2.24 | 2.38 | 2.15 | 2.15 | 2.15 | -1.83% | 17,164 |
Feb 6, 2025 | 2.16 | 2.36 | 2.16 | 2.19 | 2.19 | -3.52% | 18,773 |
Feb 5, 2025 | 2.39 | 2.39 | 2.20 | 2.27 | 2.27 | 3.18% | 25,976 |
Feb 4, 2025 | 2.10 | 2.31 | 2.10 | 2.20 | 2.20 | -2.22% | 25,487 |
Feb 3, 2025 | 2.16 | 2.27 | 2.11 | 2.25 | 2.25 | 0.90% | 36,459 |
Jan 31, 2025 | 2.06 | 2.23 | 2.01 | 2.23 | 2.23 | 8.25% | 20,880 |
Jan 30, 2025 | 2.08 | 2.19 | 2.02 | 2.06 | 2.06 | -2.37% | 30,429 |
Jan 29, 2025 | 2.07 | 2.27 | 2.01 | 2.11 | 2.11 | 0.48% | 45,683 |
Jan 28, 2025 | 2.11 | 2.26 | 2.07 | 2.10 | 2.10 | 2.94% | 59,287 |
Jan 27, 2025 | 2.35 | 2.48 | 2.04 | 2.04 | 2.04 | -15.70% | 92,275 |
Jan 24, 2025 | 2.28 | 2.43 | 2.26 | 2.42 | 2.42 | 1.68% | 30,230 |
Jan 23, 2025 | 2.44 | 2.44 | 2.26 | 2.38 | 2.38 | 0.42% | 22,787 |
Jan 22, 2025 | 2.34 | 2.43 | 2.20 | 2.37 | 2.37 | 2.60% | 29,596 |
Jan 21, 2025 | 2.38 | 2.44 | 2.30 | 2.31 | 2.31 | -3.35% | 25,599 |