Skip to main content
GT Biopharma, Inc. (GTBP)
NASDAQ: GTBP · Real-Time Price · USD
1.745
-0.175 (-9.11%)
At close: Dec 20, 2024, 4:00 PM
1.900
+0.155 (8.88%)
After-hours: Dec 20, 2024, 6:45 PM EST

GT Biopharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.962.091.721.751.75-9.11%86,834
Dec 19, 20242.192.191.861.921.92-6.34%32,615
Dec 18, 20242.502.552.052.052.05-17.67%82,296
Dec 17, 20242.512.712.472.492.49-0.80%29,187
Dec 16, 20242.932.942.502.512.51-8.73%18,973
Dec 13, 20242.793.182.722.752.750.36%19,685
Dec 12, 20242.943.292.742.742.74-2.14%48,202
Dec 11, 20243.133.402.802.802.80-7.96%50,511
Dec 10, 20242.843.072.693.043.0413.34%27,085
Dec 9, 20242.602.682.582.682.684.44%5,518
Dec 6, 20242.482.592.412.572.573.59%12,316
Dec 5, 20242.712.872.412.482.48-9.45%40,489
Dec 4, 20242.892.892.692.742.74-2.84%30,079
Dec 3, 20242.852.902.802.822.821.08%19,755
Dec 2, 20243.033.082.692.792.79-0.36%47,201
Nov 29, 20242.862.942.782.802.80-2.10%9,446
Nov 27, 20243.013.012.862.862.86-6.08%6,875
Nov 26, 20243.153.152.923.053.052.87%27,983
Nov 25, 20243.083.152.952.962.96-3.27%14,544
Nov 22, 20243.013.152.823.063.061.66%12,048
Nov 21, 20243.193.192.973.013.01-5.64%5,753
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