Financial News

GT Biopharma Inc (NQ: GTBP )

2.180 -0.070 (-3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 502.80 522.60 498.00 517.20 10,846 +22.80(+4.61%)
May 27, 2021 484.50 514.80 475.80 494.40 13,009 +13.80(+2.87%)
May 26, 2021 466.50 481.80 464.44 480.60 11,953 +18.60(+4.03%)
May 25, 2021 463.20 463.20 450.00 462.00 8,999 +3.30(+0.72%)
May 24, 2021 438.60 468.00 438.60 458.70 17,739 +27.90(+6.48%)
May 21, 2021 418.50 435.00 414.95 430.80 10,777 +15.90(+3.83%)
May 20, 2021 398.10 416.40 390.90 414.90 14,993 +21.60(+5.49%)
May 19, 2021 394.50 399.00 377.40 393.30 16,385 -1.20(-0.30%)
May 18, 2021 367.50 396.00 360.30 394.50 13,548 +19.20(+5.12%)
May 17, 2021 360.00 378.00 356.40 375.30 9,178 +5.70(+1.54%)
May 14, 2021 386.70 400.22 363.30 369.60 17,528 +15.30(+4.32%)
May 13, 2021 401.40 413.70 348.00 354.30 24,303 -33.60(-8.66%)
May 12, 2021 451.20 459.90 375.30 387.90 36,157 -65.10(-14.37%)
May 11, 2021 440.70 462.60 438.49 453.00 28,122 -23.70(-4.97%)
May 10, 2021 508.80 509.70 464.70 476.70 19,831 -19.80(-3.99%)
May 07, 2021 478.80 502.50 464.70 496.50 21,628 +13.80(+2.86%)
May 06, 2021 449.70 524.40 441.00 482.70 48,138 +35.10(+7.84%)
May 05, 2021 402.90 450.00 391.50 447.60 28,135 +51.60(+13.03%)
May 04, 2021 384.30 398.10 354.00 396.00 13,380 +9.00(+2.33%)
May 03, 2021 399.00 429.90 379.20 387.00 24,209 -10.50(-2.64%)
Apr 30, 2021 359.10 402.00 353.70 397.50 17,960 +33.90(+9.32%)
Apr 29, 2021 346.50 369.90 345.30 363.60 9,525 +11.40(+3.24%)
Apr 28, 2021 352.80 371.70 339.00 352.20 14,158 +1.20(+0.34%)
Apr 27, 2021 332.10 390.00 332.10 351.00 26,820 +6.90(+2.01%)
Apr 26, 2021 345.90 353.70 327.00 344.10 14,338 -2.10(-0.61%)
Apr 23, 2021 300.00 348.30 298.50 346.20 21,616 +49.20(+16.57%)
Apr 22, 2021 292.80 313.20 288.30 297.00 12,903 +7.80(+2.70%)
Apr 21, 2021 287.70 293.70 271.50 289.20 14,005 +1.80(+0.63%)
Apr 20, 2021 268.80 294.00 252.30 287.40 18,787 +11.40(+4.13%)
Apr 19, 2021 292.50 300.00 264.90 276.00 12,050 -19.20(-6.50%)
Apr 16, 2021 277.20 297.00 267.00 295.20 12,696 +21.30(+7.78%)
Apr 15, 2021 295.50 297.90 261.60 273.90 11,362 -15.00(-5.19%)
Apr 14, 2021 295.50 303.00 285.00 288.90 8,438 +1.80(+0.63%)
Apr 13, 2021 309.60 325.50 276.00 287.10 20,141 -24.90(-7.98%)
Apr 12, 2021 308.10 315.00 285.00 312.00 19,880 -1.20(-0.38%)
Apr 09, 2021 264.90 326.10 263.70 313.20 45,733 +49.50(+18.77%)
Apr 08, 2021 294.00 308.70 234.30 263.70 53,262 -28.50(-9.75%)
Apr 07, 2021 288.00 306.00 284.70 292.20 36,011 +7.20(+2.53%)
Apr 06, 2021 254.70 310.20 252.30 285.00 135,408 +37.80(+15.29%)
Apr 05, 2021 216.00 254.70 199.50 247.20 42,990 +31.50(+14.60%)
Apr 01, 2021 207.00 215.70 203.40 215.70 8,310 +10.50(+5.12%)
Mar 31, 2021 205.80 208.50 201.00 205.20 4,570 +1.80(+0.88%)
Mar 30, 2021 204.00 206.40 193.50 203.40 5,403 -1.50(-0.73%)
Mar 29, 2021 210.00 210.00 204.00 204.90 15,758 +2.10(+1.04%)
Mar 26, 2021 204.00 210.00 201.00 202.80 12,090 +4.50(+2.27%)
Mar 25, 2021 182.70 200.10 182.70 198.30 8,335 +10.80(+5.76%)
Mar 24, 2021 192.00 195.00 184.50 187.50 8,572 -6.30(-3.25%)
Mar 23, 2021 204.00 204.00 189.00 193.80 5,877 -6.90(-3.44%)
Mar 22, 2021 200.10 206.40 189.30 200.70 8,654 +3.00(+1.52%)
Mar 19, 2021 185.10 200.40 183.00 197.70 26,430 +13.80(+7.50%)
Mar 18, 2021 194.10 202.20 180.30 183.90 15,459 -11.70(-5.98%)
Mar 17, 2021 195.00 204.00 175.80 195.60 42,232 +6.60(+3.49%)
Mar 16, 2021 181.50 190.50 174.00 189.00 10,833 +6.90(+3.79%)
Mar 15, 2021 191.10 191.10 174.90 182.10 7,741 +1.80(+1.00%)
Mar 12, 2021 178.80 180.60 169.84 180.30 6,190 +0.60(+0.33%)
Mar 11, 2021 171.90 189.60 168.00 179.70 14,471 +6.30(+3.63%)
Mar 10, 2021 173.70 180.00 157.59 173.40 18,588 -2.10(-1.20%)
Mar 09, 2021 177.00 185.10 154.80 175.50 149,582 +39.30(+28.85%)
Mar 08, 2021 147.30 154.50 132.30 136.20 6,235 -10.80(-7.35%)
Mar 05, 2021 139.80 148.50 117.00 147.00 8,443 +15.00(+11.36%)
Mar 04, 2021 153.30 153.30 126.00 132.00 11,349 -17.70(-11.82%)
Mar 03, 2021 154.50 157.50 141.00 149.70 7,433 -1.20(-0.80%)
Mar 02, 2021 153.00 163.80 150.00 150.90 6,629 -3.90(-2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback