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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 2.30 | 2.32 | 2.28 | 2.28 | 2.28 | -0.09% | 10,903 |
Apr 24, 2025 | 2.31 | 2.33 | 2.24 | 2.28 | 2.28 | 2.33% | 4,581 |
Apr 23, 2025 | 2.22 | 2.38 | 2.22 | 2.23 | 2.23 | 3.24% | 18,822 |
Apr 22, 2025 | 2.24 | 2.35 | 2.15 | 2.16 | 2.16 | -0.46% | 11,364 |
Apr 21, 2025 | 2.20 | 2.25 | 2.16 | 2.17 | 2.17 | -4.41% | 4,963 |
Apr 17, 2025 | 2.25 | 2.27 | 2.16 | 2.27 | 2.27 | 0.89% | 7,043 |
Apr 16, 2025 | 2.27 | 2.35 | 2.25 | 2.25 | 2.25 | -5.06% | 12,016 |
Apr 15, 2025 | 2.25 | 2.37 | 2.25 | 2.37 | 2.37 | 3.67% | 2,375 |
Apr 14, 2025 | 2.29 | 2.36 | 2.29 | 2.29 | 2.29 | 2.51% | 3,424 |
Apr 11, 2025 | 2.16 | 2.32 | 2.16 | 2.23 | 2.23 | -3.46% | 10,741 |
Apr 10, 2025 | 2.15 | 2.39 | 2.15 | 2.31 | 2.31 | 5.00% | 9,989 |
Apr 9, 2025 | 2.25 | 2.40 | 2.15 | 2.20 | 2.20 | -5.17% | 39,683 |
Apr 8, 2025 | 2.23 | 2.49 | 2.23 | 2.32 | 2.32 | 2.65% | 31,685 |
Apr 7, 2025 | 2.18 | 2.48 | 2.16 | 2.26 | 2.26 | -3.83% | 29,424 |
Apr 4, 2025 | 2.20 | 2.39 | 2.20 | 2.35 | 2.35 | 0.86% | 17,138 |
Apr 3, 2025 | 2.29 | 2.45 | 2.11 | 2.33 | 2.33 | -1.27% | 12,773 |
Apr 2, 2025 | 2.44 | 2.46 | 2.36 | 2.36 | 2.36 | -0.42% | 13,794 |
Apr 1, 2025 | 2.25 | 2.37 | 2.10 | 2.37 | 2.37 | 10.23% | 17,251 |
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 |