GT Biopharma, Inc. (GTBP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2.6100 | 2.8900 | 2.6100 | 2.8300 | 2.8300 | 54,300 |
| 27 June 2024 | 3.5700 | 3.7400 | 2.6000 | 2.8200 | 2.8200 | 659,100 |
| 26 June 2024 | 3.0500 | 3.1000 | 2.9590 | 3.0350 | 3.0350 | 15,300 |
| 25 June 2024 | 2.9300 | 3.1800 | 2.9000 | 2.9500 | 2.9500 | 23,800 |
| 24 June 2024 | 2.9600 | 2.9790 | 2.8500 | 2.9400 | 2.9400 | 11,300 |
| 21 June 2024 | 2.8500 | 2.9400 | 2.8000 | 2.9200 | 2.9200 | 9,400 |
| 20 June 2024 | 3.0200 | 3.0200 | 2.8100 | 2.8500 | 2.8500 | 24,300 |
| 18 June 2024 | 2.9300 | 3.2900 | 2.8700 | 2.9900 | 2.9900 | 48,000 |
| 17 June 2024 | 2.9300 | 2.9900 | 2.8120 | 2.9200 | 2.9200 | 13,300 |
| 14 June 2024 | 2.9700 | 3.0000 | 2.8300 | 2.8900 | 2.8900 | 12,500 |
| 13 June 2024 | 2.9800 | 3.0000 | 2.8200 | 3.0000 | 3.0000 | 16,700 |
| 12 June 2024 | 3.1700 | 3.1720 | 2.9700 | 2.9800 | 2.9800 | 18,000 |
| 11 June 2024 | 2.8600 | 3.1500 | 2.8600 | 3.1500 | 3.1500 | 54,000 |
| 10 June 2024 | 3.0900 | 3.1500 | 2.6100 | 2.8500 | 2.8500 | 207,800 |
| 07 June 2024 | 3.2600 | 3.3300 | 3.1200 | 3.1550 | 3.1550 | 89,900 |
| 06 June 2024 | 3.4000 | 3.4300 | 3.2500 | 3.2800 | 3.2800 | 40,700 |
| 05 June 2024 | 3.5500 | 3.5500 | 3.2200 | 3.3700 | 3.3700 | 74,500 |
| 04 June 2024 | 3.5400 | 3.5700 | 3.3600 | 3.5200 | 3.5200 | 17,100 |
| 03 June 2024 | 3.7600 | 3.7810 | 3.4700 | 3.5650 | 3.5650 | 77,300 |
| 31 May 2024 | 3.8800 | 3.8800 | 3.7120 | 3.7500 | 3.7500 | 17,700 |
| 30 May 2024 | 3.7900 | 3.8900 | 3.6220 | 3.8600 | 3.8600 | 67,900 |
| 29 May 2024 | 3.5600 | 3.6500 | 3.3100 | 3.5300 | 3.5300 | 86,300 |
| 28 May 2024 | 3.6900 | 3.7100 | 3.4300 | 3.5300 | 3.5300 | 119,600 |
| 24 May 2024 | 4.0500 | 4.0900 | 3.5600 | 3.6800 | 3.6800 | 146,400 |
| 23 May 2024 | 4.5000 | 4.6890 | 3.7100 | 3.9000 | 3.9000 | 285,100 |
| 22 May 2024 | 4.8200 | 5.0200 | 4.2750 | 5.0200 | 5.0200 | 895,100 |
| 21 May 2024 | 7.7000 | 9.5900 | 5.0200 | 5.6000 | 5.6000 | 18,805,400 |
| 20 May 2024 | 7.8000 | 10.6600 | 6.6600 | 7.8000 | 7.8000 | 65,006,700 |
| 17 May 2024 | 3.3200 | 3.3200 | 3.1000 | 3.1200 | 3.1200 | 11,900 |
| 16 May 2024 | 3.0400 | 3.2700 | 3.0400 | 3.2700 | 3.2700 | 12,100 |
| 15 May 2024 | 3.1300 | 3.3400 | 3.0200 | 3.0500 | 3.0500 | 9,000 |
| 14 May 2024 | 3.1280 | 3.2200 | 3.1000 | 3.1930 | 3.1930 | 7,600 |
| 13 May 2024 | 3.2000 | 3.3500 | 3.1050 | 3.2500 | 3.2500 | 3,200 |
| 10 May 2024 | 3.3460 | 3.3460 | 3.1100 | 3.3250 | 3.3250 | 13,200 |
| 09 May 2024 | 3.1500 | 3.2400 | 3.1180 | 3.2280 | 3.2280 | 2,100 |
| 08 May 2024 | 3.3200 | 3.3200 | 3.1000 | 3.1000 | 3.1000 | 1,900 |
| 07 May 2024 | 3.2900 | 3.2900 | 3.1700 | 3.2300 | 3.2300 | 13,500 |
| 06 May 2024 | 3.3200 | 3.4800 | 3.2000 | 3.2200 | 3.2200 | 9,700 |
| 03 May 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | 3.3000 | 2,900 |
| 02 May 2024 | 3.4800 | 3.4800 | 3.0520 | 3.1950 | 3.1950 | 7,800 |
| 01 May 2024 | 3.4500 | 3.4500 | 3.0400 | 3.1700 | 3.1700 | 4,300 |
| 30 Apr 2024 | 3.0000 | 3.0650 | 2.9540 | 3.0000 | 3.0000 | 9,500 |
| 29 Apr 2024 | 3.2500 | 3.3300 | 3.0200 | 3.1070 | 3.1070 | 9,200 |
| 26 Apr 2024 | 3.6000 | 3.6000 | 3.2130 | 3.3450 | 3.3450 | 10,300 |
| 25 Apr 2024 | 3.5800 | 3.8800 | 3.5500 | 3.7520 | 3.7520 | 3,400 |
| 24 Apr 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 400 |
| 23 Apr 2024 | 3.6700 | 3.8250 | 3.5300 | 3.6500 | 3.6500 | 10,600 |
| 22 Apr 2024 | 3.6600 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 3,500 |
| 19 Apr 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6900 | 3.6900 | 5,900 |
| 18 Apr 2024 | 3.8310 | 3.8750 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| 17 Apr 2024 | 3.8100 | 4.1820 | 3.8000 | 3.9700 | 3.9700 | 5,800 |
| 16 Apr 2024 | 3.6650 | 3.8500 | 3.6100 | 3.7000 | 3.7000 | 10,000 |
| 15 Apr 2024 | 3.8200 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 8,000 |
| 12 Apr 2024 | 4.0700 | 4.2500 | 3.8000 | 3.9000 | 3.9000 | 4,900 |
| 11 Apr 2024 | 4.0000 | 4.1280 | 3.8800 | 4.0000 | 4.0000 | 3,200 |
| 10 Apr 2024 | 4.0100 | 4.0910 | 4.0000 | 4.0000 | 4.0000 | 4,200 |
| 09 Apr 2024 | 4.2000 | 4.3800 | 4.1300 | 4.1500 | 4.1500 | 22,800 |
| 08 Apr 2024 | 4.4500 | 4.4900 | 4.0200 | 4.0800 | 4.0800 | 13,700 |
| 05 Apr 2024 | 4.5900 | 4.6800 | 4.1500 | 4.1500 | 4.1500 | 3,600 |
| 04 Apr 2024 | 4.7100 | 4.7700 | 4.1200 | 4.3630 | 4.3630 | 12,000 |
| 03 Apr 2024 | 4.2700 | 4.6800 | 4.2700 | 4.6500 | 4.6500 | 4,900 |
| 02 Apr 2024 | 4.3500 | 4.5800 | 4.2000 | 4.2000 | 4.2000 | 3,800 |
| 01 Apr 2024 | 4.5800 | 4.5800 | 4.1200 | 4.3100 | 4.3100 | 11,200 |
| 28 Mar 2024 | 4.5400 | 4.8100 | 4.4300 | 4.4300 | 4.4300 | 10,800 |
| 27 Mar 2024 | 4.4000 | 4.4750 | 4.3200 | 4.3700 | 4.3700 | 3,900 |
| 26 Mar 2024 | 4.3500 | 4.6000 | 4.2500 | 4.4000 | 4.4000 | 7,700 |
| 25 Mar 2024 | 4.6500 | 4.6500 | 4.3510 | 4.4100 | 4.4100 | 14,200 |
| 22 Mar 2024 | 4.6200 | 5.2100 | 4.4400 | 4.5900 | 4.5900 | 138,700 |
| 21 Mar 2024 | 4.1690 | 4.4370 | 3.8100 | 3.8100 | 3.8100 | 10,100 |
| 20 Mar 2024 | 4.2100 | 4.2440 | 4.1600 | 4.2100 | 4.2100 | 4,200 |
| 19 Mar 2024 | 4.2100 | 4.4650 | 4.2100 | 4.4650 | 4.4650 | 1,100 |
| 18 Mar 2024 | 4.6200 | 4.6200 | 4.3200 | 4.4100 | 4.4100 | 4,300 |
| 15 Mar 2024 | 4.4100 | 4.7000 | 4.4100 | 4.6300 | 4.6300 | 2,200 |
| 14 Mar 2024 | 4.5500 | 4.7600 | 4.5500 | 4.7100 | 4.7100 | 1,900 |
| 13 Mar 2024 | 5.1000 | 5.1000 | 4.4200 | 4.5700 | 4.5700 | 24,600 |
| 12 Mar 2024 | 4.9200 | 5.1400 | 4.7000 | 5.1300 | 5.1300 | 62,400 |
| 11 Mar 2024 | 4.5300 | 4.8800 | 4.4250 | 4.8480 | 4.8480 | 50,800 |
| 08 Mar 2024 | 4.4320 | 4.5000 | 4.1900 | 4.3200 | 4.3200 | 7,100 |
| 07 Mar 2024 | 4.1600 | 4.4070 | 4.1600 | 4.4070 | 4.4070 | 2,300 |
| 06 Mar 2024 | 4.3000 | 4.3320 | 4.1800 | 4.3320 | 4.3320 | 3,500 |
| 05 Mar 2024 | 4.1620 | 4.5100 | 4.1620 | 4.3000 | 4.3000 | 4,200 |
| 04 Mar 2024 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 2,600 |
| 01 Mar 2024 | 4.2400 | 4.4600 | 4.2150 | 4.4000 | 4.4000 | 3,100 |
| 29 Feb 2024 | 4.3400 | 4.3500 | 4.1500 | 4.2200 | 4.2200 | 13,000 |
| 28 Feb 2024 | 4.1500 | 4.3800 | 4.1500 | 4.1900 | 4.1900 | 6,400 |
| 27 Feb 2024 | 3.9770 | 4.2500 | 3.9000 | 4.1300 | 4.1300 | 10,300 |
| 26 Feb 2024 | 3.7900 | 3.9800 | 3.7810 | 3.9500 | 3.9500 | 8,500 |
| 23 Feb 2024 | 4.0430 | 4.0650 | 3.8700 | 3.8700 | 3.8700 | 10,300 |
| 22 Feb 2024 | 4.0100 | 4.1970 | 4.0100 | 4.1970 | 4.1970 | 1,900 |
| 21 Feb 2024 | 4.4490 | 4.5000 | 4.0150 | 4.0400 | 4.0400 | 5,100 |
| 20 Feb 2024 | 4.4000 | 4.5000 | 4.2610 | 4.4300 | 4.4300 | 6,700 |
| 16 Feb 2024 | 4.0120 | 4.3890 | 3.9330 | 4.2700 | 4.2700 | 20,500 |
| 15 Feb 2024 | 3.7800 | 4.1000 | 3.7800 | 4.1000 | 4.1000 | 7,200 |
| 14 Feb 2024 | 3.8500 | 3.9600 | 3.5200 | 3.7550 | 3.7550 | 90,200 |
| 13 Feb 2024 | 4.3300 | 4.3810 | 3.7700 | 3.7700 | 3.7700 | 13,000 |
| 12 Feb 2024 | 4.7950 | 4.8100 | 4.3300 | 4.3300 | 4.3300 | 41,300 |
| 09 Feb 2024 | 4.7750 | 4.8200 | 4.7100 | 4.8000 | 4.8000 | 7,400 |
| 08 Feb 2024 | 4.8500 | 4.9800 | 4.7600 | 4.8200 | 4.8200 | 4,200 |
| 07 Feb 2024 | 4.8500 | 5.0700 | 4.7300 | 4.7800 | 4.7800 | 7,800 |
| 06 Feb 2024 | 4.8700 | 5.2600 | 4.8400 | 4.8800 | 4.8800 | 20,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.