Financial News

GT Biopharma Inc (NQ: GTBP )

2.127 -0.053 (-2.44%)
Streaming Delayed Price Updated: 1:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 258.30 267.30 252.30 266.70 10,833 +15.30(+6.09%)
Aug 30, 2021 264.00 269.30 240.60 251.40 11,403 -7.80(-3.01%)
Aug 27, 2021 235.50 269.40 235.50 259.20 29,662 +24.90(+10.63%)
Aug 26, 2021 240.00 252.00 233.10 234.30 12,629 -9.60(-3.94%)
Aug 25, 2021 264.60 264.90 234.30 243.90 26,872 -13.20(-5.13%)
Aug 24, 2021 215.10 265.80 213.60 257.10 27,937 +37.80(+17.24%)
Aug 23, 2021 228.00 231.90 213.40 219.30 16,986 -7.80(-3.43%)
Aug 20, 2021 235.20 237.47 206.40 227.10 17,728 -9.60(-4.06%)
Aug 19, 2021 242.10 251.10 231.60 236.70 9,869 -8.40(-3.43%)
Aug 18, 2021 252.00 260.10 241.80 245.10 12,169 -8.10(-3.20%)
Aug 17, 2021 255.30 257.40 243.90 253.20 8,765 -1.80(-0.71%)
Aug 16, 2021 290.70 298.20 249.84 255.00 11,279 -45.30(-15.08%)
Aug 13, 2021 318.00 323.70 288.60 300.30 10,083 -24.00(-7.40%)
Aug 12, 2021 326.40 327.30 314.40 324.30 4,649 -0.90(-0.28%)
Aug 11, 2021 322.20 330.00 309.00 325.20 4,631 +2.10(+0.65%)
Aug 10, 2021 332.70 336.60 316.80 323.10 5,324 -6.90(-2.09%)
Aug 09, 2021 334.50 339.60 327.75 330.00 4,205 -3.30(-0.99%)
Aug 06, 2021 339.60 339.60 322.50 333.30 3,509 -5.70(-1.68%)
Aug 05, 2021 324.60 341.70 323.10 339.00 5,307 +19.80(+6.20%)
Aug 04, 2021 325.20 345.60 310.80 319.20 7,866 -2.40(-0.75%)
Aug 03, 2021 354.00 354.00 309.60 321.60 8,580 -16.20(-4.80%)
Aug 02, 2021 303.30 355.20 300.00 337.80 8,806 +39.30(+13.17%)
Jul 30, 2021 338.40 352.50 292.20 298.50 11,378 -42.00(-12.33%)
Jul 29, 2021 357.30 357.30 334.80 340.50 3,313 -14.70(-4.14%)
Jul 28, 2021 338.40 358.80 331.80 355.20 4,388 +20.40(+6.09%)
Jul 27, 2021 333.90 340.80 319.50 334.80 8,652 -4.80(-1.41%)
Jul 26, 2021 355.50 363.60 336.30 339.60 3,818 -18.60(-5.19%)
Jul 23, 2021 357.30 363.00 347.70 358.20 3,800 +2.70(+0.76%)
Jul 22, 2021 371.04 371.04 349.80 355.50 5,034 -10.80(-2.95%)
Jul 21, 2021 369.60 390.00 361.40 366.30 12,519 +1.80(+0.49%)
Jul 20, 2021 333.90 369.60 331.80 364.50 7,007 +33.30(+10.05%)
Jul 19, 2021 356.70 359.70 317.10 331.20 16,103 -37.50(-10.17%)
Jul 16, 2021 387.60 390.00 366.90 368.70 11,678 -18.90(-4.88%)
Jul 15, 2021 405.60 407.40 376.20 387.60 10,737 -22.20(-5.42%)
Jul 14, 2021 444.30 450.90 399.30 409.80 11,160 -32.40(-7.33%)
Jul 13, 2021 449.40 460.20 438.30 442.20 6,589 -5.40(-1.21%)
Jul 12, 2021 445.80 450.60 429.58 447.60 4,032 +3.90(+0.88%)
Jul 09, 2021 456.30 460.50 440.40 443.70 5,304 -11.10(-2.44%)
Jul 08, 2021 419.40 460.50 417.30 454.80 5,896 +27.30(+6.39%)
Jul 07, 2021 450.00 452.70 402.00 427.50 9,145 -19.50(-4.36%)
Jul 06, 2021 462.90 463.20 436.50 447.00 4,225 -9.00(-1.97%)
Jul 02, 2021 459.00 460.50 441.75 456.00 5,008 -1.80(-0.39%)
Jul 01, 2021 464.40 465.90 454.80 457.80 6,909 -7.20(-1.55%)
Jun 30, 2021 473.70 480.00 458.25 465.00 6,627 -9.90(-2.08%)
Jun 29, 2021 480.90 486.90 469.17 474.90 6,797 -12.00(-2.46%)
Jun 28, 2021 432.00 493.50 432.00 486.90 15,363 +52.20(+12.01%)
Jun 25, 2021 430.20 446.40 427.35 434.70 98,860 +6.30(+1.47%)
Jun 24, 2021 469.80 470.70 423.00 428.40 12,559 -29.40(-6.42%)
Jun 23, 2021 463.80 497.62 451.20 457.80 9,980 -5.40(-1.17%)
Jun 22, 2021 498.00 513.28 445.35 463.20 24,538 -34.50(-6.93%)
Jun 21, 2021 542.40 554.61 492.30 497.70 14,904 -41.70(-7.73%)
Jun 18, 2021 529.80 541.50 520.20 539.40 9,692 -0.30(-0.06%)
Jun 17, 2021 510.30 541.80 510.30 539.70 8,869 +16.20(+3.09%)
Jun 16, 2021 514.50 535.80 504.90 523.50 9,681 +4.80(+0.93%)
Jun 15, 2021 528.90 573.90 500.40 518.70 19,592 -16.80(-3.14%)
Jun 14, 2021 541.50 591.99 528.00 535.50 20,248 -4.50(-0.83%)
Jun 11, 2021 522.60 546.00 515.40 540.00 5,989 +17.40(+3.33%)
Jun 10, 2021 548.70 557.85 514.80 522.60 9,528 -23.10(-4.23%)
Jun 09, 2021 543.00 554.70 529.50 545.70 5,916 +6.60(+1.22%)
Jun 08, 2021 550.20 553.80 525.36 539.10 8,452 -6.30(-1.16%)
Jun 07, 2021 504.00 553.50 496.80 545.40 15,988 +47.40(+9.52%)
Jun 04, 2021 493.80 506.40 490.80 498.00 8,718 +8.70(+1.78%)
Jun 03, 2021 565.50 565.50 485.40 489.30 15,917 -79.50(-13.98%)
Jun 02, 2021 513.00 568.80 504.00 568.80 16,156 +56.10(+10.94%)
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