GTBP

GT Biopharma Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
GT Biopharma Inc GTBP NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.43 -5.79% 7.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.31 6.99 7.37 7.00 7.43
more quote information »

GTBP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.497.896.857.49487,630-0.49-6.54%
1 Month7.859.126.858.04376,309-0.85-10.83%
3 Months15.3015.456.859.49307,836-8.30-54.25%
6 Months6.4019.73316.0911.77459,1130.609.38%
1 Year5.5019.73313.9010.29493,8931.5027.27%
3 Years5.5019.73313.9010.29493,8931.5027.27%
5 Years5.5019.73313.9010.29493,8931.5027.27%

GTBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 7.00 -0.43 -5.79% 7.31 7.37 6.99 171,742
Sep 23 2021 7.43 0.21 2.91% 7.28 7.49 7.10 189,719
Sep 22 2021 7.22 0.04 0.56% 7.20 7.37 6.85 245,800
Sep 21 2021 7.18 -0.16 -2.18% 7.5101 7.5101 6.854 592,396
Sep 20 2021 7.34 -0.45 -5.78% 7.60 7.77 7.29 348,379
Sep 17 2021 7.79 0.08 1.04% 7.49 7.89 7.21 1,061,857
Sep 16 2021 7.71 0.04 0.52% 7.63 7.88 7.30 398,767
Sep 15 2021 7.67 -0.38 -4.72% 8.05 8.28 7.25 495,730
Sep 14 2021 8.05 -0.02 -0.25% 8.03 8.24 7.76 283,007
Sep 13 2021 8.07 -0.19 -2.3% 8.36 8.42 7.93 205,799
Sep 10 2021 8.26 -0.05 -0.6% 8.4395 8.55 8.10 208,160
Sep 09 2021 8.31 -0.01 -0.12% 8.29 8.69 8.22 281,973
Sep 08 2021 8.32 -0.08 -0.95% 8.43 8.62 8.11 163,220
Sep 07 2021 8.40 0.02 0.24% 8.50 8.90 8.21 270,637
Sep 03 2021 8.38 -0.39 -4.45% 8.76 8.76 8.03 391,083
Sep 02 2021 8.77 0.08 0.92% 8.82 9.04 8.735 200,632
Sep 01 2021 8.69 -0.20 -2.25% 8.93 9.12 8.5048 256,213
Aug 31 2021 8.89 0.51 6.09% 8.61 8.91 8.41 325,009
Aug 30 2021 8.38 -0.26 -3.01% 8.80 8.9768 8.02 342,099
Aug 27 2021 8.64 0.83 10.63% 7.85 8.98 7.85 889,383
Aug 26 2021 7.81 -0.32 -3.94% 8.00 8.40 7.7701 378,885
See More Historical Prices »


Your Recent History
NASDAQ
GTBP
GT Biophar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.