Financial News

GT Biopharma Inc (NQ: GTBP )

4.430 +0.060 (+1.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.150 3.205 3.020 3.050 204,378 -0.12(-3.79%)
Dec 30, 2021 3.130 3.280 3.130 3.170 157,173 +0.02(+0.63%)
Dec 29, 2021 3.340 3.440 3.110 3.150 232,750 -0.31(-8.96%)
Dec 28, 2021 3.550 3.671 3.430 3.460 159,621 -0.13(-3.62%)
Dec 27, 2021 3.720 3.760 3.560 3.590 131,798 -0.13(-3.49%)
Dec 23, 2021 3.690 3.755 3.610 3.720 106,943 +0.00(+0.00%)
Dec 22, 2021 3.710 3.890 3.630 3.720 205,211 -0.05(-1.33%)
Dec 21, 2021 3.640 3.800 3.457 3.770 310,425 +0.17(+4.72%)
Dec 20, 2021 3.590 3.660 3.340 3.600 277,178 -0.05(-1.37%)
Dec 17, 2021 3.500 3.850 3.310 3.650 664,417 +0.13(+3.69%)
Dec 16, 2021 3.500 3.590 3.261 3.520 406,099 +0.14(+4.14%)
Dec 15, 2021 3.060 3.400 2.960 3.380 338,988 +0.31(+10.10%)
Dec 14, 2021 3.070 3.200 3.000 3.070 250,462 -0.15(-4.66%)
Dec 13, 2021 3.320 3.350 3.120 3.220 146,580 -0.13(-3.88%)
Dec 10, 2021 3.355 3.470 3.315 3.350 183,405 -0.09(-2.62%)
Dec 09, 2021 3.570 3.660 3.440 3.440 194,024 -0.13(-3.64%)
Dec 08, 2021 3.730 3.870 3.400 3.570 379,442 +0.13(+3.78%)
Dec 07, 2021 3.390 3.630 3.390 3.440 300,506 +0.15(+4.56%)
Dec 06, 2021 3.210 3.490 3.070 3.290 884,742 +0.14(+4.44%)
Dec 03, 2021 3.770 3.865 3.120 3.150 572,535 -0.63(-16.67%)
Dec 02, 2021 3.780 3.889 3.470 3.780 471,774 +0.00(+0.00%)
Dec 01, 2021 4.200 4.300 3.750 3.780 296,024 -0.29(-7.13%)
Nov 30, 2021 4.100 4.280 3.935 4.070 301,911 -0.09(-2.16%)
Nov 29, 2021 4.590 4.590 4.110 4.160 178,318 -0.27(-6.09%)
Nov 26, 2021 4.530 4.580 4.290 4.430 89,900 -0.19(-4.11%)
Nov 24, 2021 4.424 4.740 4.241 4.620 197,791 +0.12(+2.67%)
Nov 23, 2021 4.540 4.710 4.180 4.500 355,107 -0.10(-2.17%)
Nov 22, 2021 4.970 4.990 4.570 4.600 380,382 -0.39(-7.82%)
Nov 19, 2021 4.840 5.080 4.750 4.990 167,406 +0.15(+3.10%)
Nov 18, 2021 5.020 4.880 4.830 4.840 137,553 -0.17(-3.39%)
Nov 17, 2021 4.970 5.170 4.902 5.010 168,903 +0.01(+0.20%)
Nov 16, 2021 5.030 5.090 4.800 5.000 348,135 +0.09(+1.83%)
Nov 15, 2021 5.100 5.150 4.810 4.910 341,796 -0.25(-4.84%)
Nov 12, 2021 5.000 5.300 4.930 5.160 271,132 +0.11(+2.18%)
Nov 11, 2021 5.170 5.350 4.930 5.050 396,061 -0.14(-2.70%)
Nov 10, 2021 5.320 5.160 5.190 286,282 -0.20(-3.71%)
Nov 09, 2021 5.510 5.700 5.260 5.390 386,196 -0.18(-3.23%)
Nov 08, 2021 6.200 6.500 4.404 5.570 2,119,174 -1.33(-19.28%)
Nov 05, 2021 6.820 6.990 6.660 6.900 194,570 +0.02(+0.29%)
Nov 04, 2021 7.210 7.210 6.570 6.880 358,724 -0.20(-2.82%)
Nov 03, 2021 6.920 7.480 6.760 7.080 486,266 +0.21(+3.06%)
Nov 02, 2021 6.560 6.900 6.440 6.870 151,339 +0.17(+2.54%)
Nov 01, 2021 6.510 6.720 6.460 6.700 143,032 +0.24(+3.72%)
Oct 29, 2021 6.550 6.620 6.350 6.460 127,635 -0.21(-3.15%)
Oct 28, 2021 6.220 6.710 6.220 6.670 208,868 +0.46(+7.41%)
Oct 27, 2021 6.350 6.405 6.170 6.210 126,829 -0.21(-3.27%)
Oct 26, 2021 6.520 6.420 119,619 -0.11(-1.68%)
Oct 25, 2021 6.450 6.600 6.280 6.530 174,732 +0.07(+1.08%)
Oct 22, 2021 6.630 6.700 6.310 6.460 192,811 -0.17(-2.56%)
Oct 21, 2021 6.420 6.760 6.280 6.630 165,818 +0.21(+3.27%)
Oct 20, 2021 6.690 6.780 6.210 6.420 359,019 -0.30(-4.46%)
Oct 19, 2021 6.300 6.850 6.190 6.720 316,758 +0.46(+7.35%)
Oct 18, 2021 6.020 6.300 6.010 6.260 147,645 +0.21(+3.47%)
Oct 15, 2021 6.250 6.250 6.015 6.050 100,175 -0.08(-1.31%)
Oct 14, 2021 6.140 6.280 5.970 6.130 150,168 -0.02(-0.33%)
Oct 13, 2021 6.460 6.500 6.040 6.150 212,582 -0.26(-4.06%)
Oct 12, 2021 6.070 6.460 6.000 6.410 170,342 +0.34(+5.60%)
Oct 11, 2021 5.960 6.120 5.800 6.070 143,894 +0.16(+2.71%)
Oct 08, 2021 5.890 6.180 5.840 5.910 128,498 -0.02(-0.34%)
Oct 07, 2021 6.050 6.080 5.450 5.930 399,367 +0.29(+5.14%)
Oct 06, 2021 5.710 5.990 5.580 5.640 253,830 -0.21(-3.59%)
Oct 05, 2021 5.900 6.070 5.580 5.850 675,763 -0.05(-0.85%)
Oct 04, 2021 6.480 6.490 5.890 5.900 349,369 -0.72(-10.88%)
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