GT Biopharma, Inc. (GTBP) NASDAQ

1.49

+0.15(+11.19%)

Updated at August 18 03:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.461.341.341.460.96263,700
August 14, 20251.681.451.451.71.38132,604
August 13, 20251.71.681.681.741.6838,900
August 12, 20251.771.751.751.771.6857,296
August 11, 20251.741.741.741.781.7145,018
August 08, 20251.891.791.791.891.7426,600
August 07, 20251.771.831.831.831.6833,318
August 06, 20251.771.741.741.841.7298,780
August 05, 20251.771.771.771.781.7241,526
August 04, 20251.811.781.781.851.7654,848
August 01, 20251.841.811.811.921.7838,772
July 31, 20251.931.861.861.951.86117,433
July 30, 20252.11222.111.96119,400
July 29, 20252.092.042.042.11.9770,929
July 28, 20252.042.12.12.212.0281,625
July 25, 20252.222.062.062.222.0181,616
July 24, 20252.142.142.142.292.0683,737
July 23, 20252.012.122.122.172.01157,720
July 22, 20252.051.991.992.051.9639,873
July 21, 20252.072.022.022.071.9101,828
July 18, 20252.012.062.062.082.0138,391
July 17, 20252.072.032.032.152.0323,600
July 16, 20252.042.042.042.11235,697
July 15, 20252.14222.14298,830
July 14, 20252.212.142.142.242.1256,740
July 11, 20252.282.232.232.312.2262,344
July 10, 20252.132.292.292.32.13101,632
July 09, 20252.12.132.132.242.04101,484
July 08, 20252.172.052.052.171.91256,122
July 07, 20252.862.172.172.862.04477,100
July 03, 20253.042.82.83.092.69126,300
July 02, 20253.43.13.13.43.0566,925
July 01, 20253.63.43.43.733.443,476
June 30, 20253.553.583.583.683.4556,610
June 27, 20253.853.543.543.853.4569,213
June 26, 20253.43.83.83.843.4211,839
June 25, 20253.453.363.363.83.35181,584
June 24, 20253.253.323.323.373.2106,918
June 23, 20253.033.213.213.272.9869,668
June 20, 20252.913.053.053.052.9118,068
June 18, 20252.82.942.942.972.825,200
June 17, 20252.82.82.82.912.838,774
June 16, 20252.892.822.822.892.7957,799
June 13, 20252.922.842.843.012.7567,885
June 12, 20253.12.822.823.182.8275,576
June 11, 20253.113.183.183.283.02113,475
June 10, 20253.253.043.043.252.8198,886
June 09, 20252.83.023.023.142.75217,139
June 06, 20252.752.682.682.752.6223,442
June 05, 20252.762.72.72.762.5619,005
June 04, 20252.752.692.692.82.6828,933
June 03, 20252.82.822.822.822.7220,700
June 02, 20252.672.712.712.722.5525,200
May 30, 20252.82.582.582.812.5231,000
May 29, 20252.882.72.72.92.727,610
May 28, 20252.812.842.842.922.7343,257
May 27, 20252.92.892.892.92.6100,663
May 23, 20252.842.892.892.892.66100,304
May 22, 20252.92.672.672.952.4195,478
May 21, 20252.32.662.662.982.23466,234
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved