GT Biopharma, Inc. - GTBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	2.84	2.89	2.89	2.89	2.66	100,304
May 22, 2025	2.9	2.67	2.67	2.95	2.4	195,478
May 21, 2025	2.3	2.66	2.66	2.98	2.23	466,234
May 20, 2025	2.35	2.17	2.17	2.35	2.12	66,700
May 19, 2025	2.6	2.24	2.24	2.89	2.15	532,500
May 16, 2025	2.27	2.23	2.23	2.27	2.23	5,168
May 15, 2025	2.32	2.24	2.24	2.32	2.22	2,791
May 14, 2025	2.15	2.19	2.19	2.37	2.15	9,800
May 13, 2025	2.2	2.18	2.18	2.23	2.15	15,300
May 12, 2025	2.2	2.3	2.3	2.33	2.2	5,100
May 09, 2025	2.3	2.27	2.27	2.34	2.27	9,266
May 08, 2025	2.37	2.34	2.34	2.4	2.34	2,091
May 07, 2025	2.3	2.38	2.38	2.39	2.3	1,400
May 06, 2025	2.35	2.38	2.38	2.39	2.35	2,739
May 05, 2025	2.41	2.29	2.29	2.41	2.26	2,557
May 02, 2025	2.52	2.33	2.33	2.52	2.33	9,400
May 01, 2025	2.4	2.45	2.45	2.58	2.34	9,516
April 30, 2025	2.34	2.42	2.42	2.7	2.34	23,400
April 29, 2025	2.28	2.3	2.3	2.62	2.28	190,100
April 28, 2025	2.32	2.3	2.3	2.33	2.28	8,800
April 25, 2025	2.3	2.28	2.28	2.32	2.28	10,903
April 24, 2025	2.31	2.28	2.28	2.33	2.24	4,600
April 23, 2025	2.22	2.23	2.23	2.38	2.22	19,054
April 22, 2025	2.24	2.16	2.16	2.35	2.15	11,566
April 21, 2025	2.2	2.17	2.17	2.25	2.16	5,012
April 17, 2025	2.25	2.27	2.27	2.27	2.16	6,971
April 16, 2025	2.27	2.25	2.25	2.35	2.25	12,016
April 15, 2025	2.25	2.37	2.37	2.37	2.25	2,375
April 14, 2025	2.29	2.29	2.29	2.36	2.29	3,424
April 11, 2025	2.16	2.23	2.23	2.32	2.16	10,741
April 10, 2025	2.15	2.31	2.31	2.39	2.15	9,979
April 09, 2025	2.25	2.2	2.2	2.4	2.15	39,700
April 08, 2025	2.23	2.32	2.32	2.49	2.23	31,670
April 07, 2025	2.18	2.26	2.26	2.47	2.16	29,424
April 04, 2025	2.2	2.35	2.35	2.39	2.2	17,138
April 03, 2025	2.29	2.33	2.33	2.45	2.11	12,723
April 02, 2025	2.44	2.36	2.36	2.46	2.36	13,794
April 01, 2025	2.25	2.37	2.37	2.37	2.1	17,300
March 31, 2025	2.4	2.15	2.15	2.45	2.12	19,981
March 28, 2025	2.37	2.4	2.4	2.43	2.35	15,680
March 27, 2025	2.4	2.3	2.3	2.5	2.29	14,700
March 26, 2025	2.44	2.42	2.42	2.5	2.4	13,200
March 25, 2025	2.4	2.36	2.36	2.4	2.3	18,515
March 24, 2025	2.45	2.33	2.33	2.45	2.32	14,500
March 21, 2025	2.34	2.5	2.5	2.5	2.25	48,953
March 20, 2025	2.32	2.26	2.26	2.47	2.26	25,600
March 19, 2025	2.54	2.4	2.4	2.54	2.35	17,256
March 18, 2025	2.48	2.49	2.49	2.49	2.33	38,167
March 17, 2025	2.55	2.4	2.4	2.55	2.4	91,800
March 14, 2025	2.48	2.56	2.56	2.56	2.32	20,465
March 13, 2025	2.44	2.48	2.48	2.65	2.42	61,009
March 12, 2025	2.47	2.49	2.49	2.53	2.34	42,590
March 11, 2025	2.47	2.48	2.48	2.54	2.32	41,220
March 10, 2025	2.44	2.49	2.49	2.57	2.38	33,024
March 07, 2025	2.32	2.44	2.44	2.56	2.3	53,546
March 06, 2025	2.33	2.37	2.37	2.53	2.28	59,612
March 05, 2025	2.25	2.43	2.43	2.43	2.21	80,200
March 04, 2025	2.34	2.18	2.18	2.42	2.11	44,416
March 03, 2025	2.4	2.33	2.33	2.43	2.23	55,455
February 28, 2025	2.3	2.38	2.38	2.47	2.14	52,532

GT Biopharma, Inc. (GTBP) NASDAQ