GT Biopharma, Inc. (GTBP) NASDAQ

0.42

+0.0104(+2.51%)

Updated at March 16 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	0.4	0.42	0.42	0.43	0.4	526,207
March 13, 2026	0.45	0.41	0.41	0.45	0.41	541,292
March 12, 2026	0.43	0.43	0.43	0.44	0.41	549,036
March 11, 2026	0.43	0.44	0.44	0.44	0.39	906,428
March 10, 2026	0.43	0.42	0.42	0.44	0.42	688,688
March 09, 2026	0.46	0.42	0.42	0.47	0.42	1.03M
March 06, 2026	0.45	0.47	0.47	0.47	0.43	511,242
March 05, 2026	0.46	0.47	0.47	0.47	0.45	647,530
March 04, 2026	0.47	0.45	0.45	0.49	0.45	863,566
March 03, 2026	0.46	0.47	0.47	0.48	0.44	646,513
March 02, 2026	0.46	0.47	0.47	0.47	0.45	828,118
February 27, 2026	0.49	0.48	0.48	0.49	0.45	769,858
February 26, 2026	0.48	0.47	0.47	0.48	0.45	1.06M
February 25, 2026	0.46	0.45	0.45	0.49	0.45	724,041
February 24, 2026	0.43	0.47	0.47	0.47	0.43	579,810
February 23, 2026	0.46	0.45	0.45	0.47	0.42	1.28M
February 20, 2026	0.47	0.46	0	0.48	0.45	775,256
February 19, 2026	0.47	0.46	0	0.48	0.45	594,800
February 18, 2026	0.45	0.49	0	0.49	0.42	1.01M
February 17, 2026	0.47	0.46	0	0.59	0.44	2.22M
February 13, 2026	0.47	0.46	0	0.49	0.46	610,528
February 12, 2026	0.48	0.47	0	0.49	0.44	1.06M
February 11, 2026	0.52	0.47	0	0.52	0.47	869,616
February 10, 2026	0.49	0.52	0	0.53	0.49	693,508
February 09, 2026	0.53	0.48	0	0.53	0.48	630,429
February 06, 2026	0.48	0.54	0	0.54	0.45	989,202
February 05, 2026	0.51	0.5	0	0.52	0.48	900,734
February 04, 2026	0.52	0.53	0	0.53	0.46	3.32M
February 03, 2026	0.52	0.52	0	0.55	0.49	6.13M
February 02, 2026	0.65	0.51	0	0.65	0.4	4.25M
January 30, 2026	0.66	0.66	0	0.7	0.66	532,707
January 29, 2026	0.72	0.68	0	0.73	0.67	778,700
January 28, 2026	0.72	0.72	0	0.73	0.71	524,037
January 27, 2026	0.71	0.74	0	0.74	0.69	591,700
January 26, 2026	0.71	0.69	0	0.72	0.69	622,800
January 23, 2026	0.71	0.71	0	0.72	0.69	511,500
January 22, 2026	0.71	0.72	0	0.73	0.69	720,800
January 21, 2026	0.73	0.71	0	0.73	0.68	872,200
January 20, 2026	0.75	0.73	0	0.75	0.71	812,300
January 16, 2026	0.73	0.75	0	0.78	0.68	2.06M
January 15, 2026	0.75	0.73	0	0.75	0.7	9.57M
January 14, 2026	0.68	0.66	0	0.69	0.65	680,019
January 13, 2026	0.73	0.69	0	0.73	0.67	750,836
January 12, 2026	0.69	0.73	0	0.75	0.67	968,229
January 09, 2026	0.67	0.68	0	0.69	0.61	1.6M
January 08, 2026	0.72	0.68	0	0.72	0.66	1.43M
January 07, 2026	0.8	0.73	0	0.8	0.72	1.16M
January 06, 2026	0.79	0.79	0	0.81	0.77	1.13M
January 05, 2026	0.86	0.8	0	0.86	0.76	2.04M
January 02, 2026	0.8	0.82	0	0.87	0.79	1.43M
December 31, 2025	0.84	0.79	0	0.84	0.75	1.68M
December 30, 2025	0.94	0.81	0	0.94	0.8	2.95M
December 29, 2025	0.87	0.92	0	0.93	0.83	4.41M
December 26, 2025	0.87	0.83	0	0.87	0.78	1.95M
December 24, 2025	0.82	0.85	0	0.85	0.79	1.53M
December 23, 2025	0.8	0.81	0	0.83	0.78	2.68M
December 22, 2025	0.82	0.77	0	0.82	0.75	4.64M
December 19, 2025	0.76	0.76	0	0.77	0.71	2.39M
December 18, 2025	0.74	0.73	0	0.75	0.7	2.76M
December 17, 2025	0.75	0.7	0	0.75	0.68	1.93M