Financial News

GT Biopharma, Inc. - Common Stock (NQ:GTBP)

2.230 -0.060 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 2.280 2.310 2.220 2.230 62,344 -0.06(-2.62%)
Jul 10, 2025 2.130 2.300 2.130 2.290 101,632 +0.16(+7.51%)
Jul 09, 2025 2.100 2.240 2.040 2.130 101,482 +0.08(+3.90%)
Jul 08, 2025 2.170 2.170 1.910 2.050 255,648 -0.12(-5.53%)
Jul 07, 2025 2.860 2.860 2.040 2.170 476,822 -0.62(-22.36%)
Jul 03, 2025 3.040 3.090 2.690 2.795 126,283 -0.30(-9.72%)
Jul 02, 2025 3.400 3.400 3.050 3.096 85,593 -0.30(-8.94%)
Jul 01, 2025 3.600 3.730 3.400 3.400 43,477 -0.18(-5.03%)
Jun 30, 2025 3.550 3.680 3.450 3.580 56,610 +0.04(+1.13%)
Jun 27, 2025 3.850 3.850 3.450 3.540 69,213 -0.26(-6.84%)
Jun 26, 2025 3.400 3.840 3.400 3.800 211,789 +0.44(+13.10%)
Jun 25, 2025 3.450 3.800 3.350 3.360 181,510 +0.04(+1.20%)
Jun 24, 2025 3.250 3.365 3.200 3.320 106,754 +0.11(+3.43%)
Jun 23, 2025 3.030 3.274 2.980 3.210 69,659 +0.16(+5.25%)
Jun 20, 2025 2.910 3.050 2.910 3.050 18,068 +0.11(+3.74%)
Jun 18, 2025 2.800 2.970 2.800 2.940 25,185 +0.14(+5.00%)
Jun 17, 2025 2.800 2.910 2.800 2.800 38,532 -0.02(-0.71%)
Jun 16, 2025 2.890 2.891 2.790 2.820 57,699 -0.02(-0.70%)
Jun 13, 2025 2.920 3.013 2.750 2.840 67,885 +0.02(+0.71%)
Jun 12, 2025 3.100 3.180 2.820 2.820 75,576 -0.36(-11.32%)
Jun 11, 2025 3.110 3.280 3.020 3.180 113,462 +0.14(+4.61%)
Jun 10, 2025 3.250 3.250 2.810 3.040 98,861 +0.02(+0.66%)
Jun 09, 2025 2.800 3.136 2.750 3.020 217,135 +0.34(+12.69%)
Jun 06, 2025 2.750 2.750 2.622 2.680 23,442 -0.02(-0.79%)
Jun 05, 2025 2.760 2.760 2.560 2.701 19,002 +0.01(+0.42%)
Jun 04, 2025 2.750 2.800 2.680 2.690 28,933 -0.13(-4.61%)
Jun 03, 2025 2.800 2.820 2.720 2.820 20,659 +0.11(+4.06%)
Jun 02, 2025 2.670 2.715 2.550 2.710 25,156 +0.13(+5.04%)
May 30, 2025 2.800 2.810 2.520 2.580 30,980 -0.12(-4.44%)
May 29, 2025 2.880 2.900 2.695 2.700 27,420 -0.14(-4.93%)
May 28, 2025 2.810 2.920 2.730 2.840 43,193 -0.05(-1.73%)
May 27, 2025 2.900 2.900 2.601 2.890 100,660 +0.00(+0.00%)
May 23, 2025 2.840 2.890 2.655 2.890 100,561 +0.22(+8.24%)
May 22, 2025 2.900 2.950 2.400 2.670 195,636 +0.01(+0.38%)
May 21, 2025 2.300 2.980 2.230 2.660 463,491 +0.50(+22.86%)
May 20, 2025 2.350 2.350 2.120 2.165 66,507 -0.08(-3.35%)
May 19, 2025 2.600 2.890 2.150 2.240 532,110 +0.01(+0.45%)
May 16, 2025 2.269 2.269 2.229 2.230 8,755 -0.01(-0.45%)
May 15, 2025 2.320 2.320 2.220 2.240 2,791 +0.05(+2.28%)
May 14, 2025 2.150 2.366 2.150 2.190 9,772 +0.01(+0.59%)
May 13, 2025 2.200 2.234 2.150 2.177 15,299 -0.12(-5.34%)
May 12, 2025 2.200 2.325 2.200 2.300 5,050 +0.03(+1.32%)
May 09, 2025 2.300 2.340 2.270 2.270 9,072 -0.07(-2.99%)
May 08, 2025 2.370 2.400 2.340 2.340 2,091 -0.04(-1.47%)
May 07, 2025 2.300 2.392 2.300 2.375 1,381 -0.00(-0.21%)
May 06, 2025 2.350 2.390 2.350 2.380 2,739 +0.09(+3.93%)
May 05, 2025 2.410 2.410 2.260 2.290 2,557 -0.04(-1.72%)
May 02, 2025 2.520 2.520 2.330 2.330 9,379 -0.12(-4.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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