GT Biopharma Inc (GTBP) Historical Stock Data
3.06 ↑0.05 (1.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTBP is up 1.46% a day on average. There have been 20 days where GT Biopharma Inc closed green and 10 days where GTBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.01 | 3.06 | ↑$0.05 (1.66%) | 2.82 | 3.15 | 12.05K |
| 2024-11-21 | 3.19 | 3.01 | ↓$0.18 (-5.64%) | 2.97 | 3.19 | 5.75K |
| 2024-11-20 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 2.93 | 3.20 | 15.60K |
| 2024-11-19 | 2.95 | 3.14 | ↑$0.19 (6.29%) | 2.76 | 3.14 | 16.68K |
| 2024-11-18 | 2.90 | 2.95 | ↑$0.05 (1.72%) | 2.73 | 3.05 | 56.67K |
| 2024-11-15 | 3.05 | 2.92 | ↓$0.13 (-4.26%) | 2.91 | 3.20 | 12.26K |
| 2024-11-14 | 3.08 | 3.01 | ↓$0.07 (-2.27%) | 2.70 | 3.36 | 23.86K |
| 2024-11-13 | 3.19 | 3.06 | ↓$0.13 (-4.07%) | 3.01 | 3.38 | 10.38K |
| 2024-11-12 | 3.49 | 3.06 | ↓$0.43 (-12.32%) | 2.94 | 3.49 | 39.06K |
| 2024-11-11 | 3.36 | 3.47 | ↑$0.11 (3.19%) | 3.20 | 3.54 | 31.90K |
| 2024-11-08 | 3.02 | 3.33 | ↑$0.31 (10.26%) | 2.97 | 3.50 | 92.64K |
| 2024-11-07 | 2.87 | 3.10 | ↑$0.23 (8.01%) | 2.87 | 3.15 | 19.63K |
| 2024-11-06 | 3.15 | 2.99 | ↓$0.16 (-5.17%) | 2.85 | 3.15 | 9.33K |
| 2024-11-05 | 2.92 | 2.90 | ↓$0.02 (-0.68%) | 2.86 | 2.98 | 2.98K |
| 2024-11-04 | 2.98 | 3.05 | ↑$0.07 (2.35%) | 2.89 | 3.07 | 16.62K |
| 2024-11-01 | 2.95 | 2.97 | ↑$0.02 (0.68%) | 2.88 | 3.00 | 3.88K |
| 2024-10-31 | 2.97 | 2.94 | ↓$0.03 (-1.01%) | 2.85 | 3.01 | 13.49K |
| 2024-10-30 | 3.23 | 3.01 | ↓$0.22 (-6.79%) | 3.01 | 3.30 | 15.13K |
| 2024-10-29 | 3.23 | 3.33 | ↑$0.10 (3.10%) | 3.10 | 3.37 | 15.75K |
| 2024-10-28 | 3.19 | 3.30 | ↑$0.11 (3.37%) | 3.01 | 3.30 | 22.71K |
| 2024-10-25 | 3.00 | 3.12 | ↑$0.12 (4.00%) | 2.92 | 3.12 | 44.10K |
| 2024-10-24 | 3.02 | 3.02 | ↑$0.00 (0.00%) | 2.80 | 3.55 | 79.45K |
| 2024-10-23 | 2.54 | 2.95 | ↑$0.41 (16.11%) | 2.54 | 2.96 | 47.11K |
| 2024-10-22 | 2.43 | 2.54 | ↑$0.11 (4.53%) | 2.43 | 2.56 | 39.51K |
| 2024-10-21 | 2.29 | 2.42 | ↑$0.13 (5.68%) | 2.26 | 2.58 | 37.18K |
| 2024-10-18 | 2.11 | 2.29 | ↑$0.18 (8.53%) | 2.04 | 2.34 | 22.47K |
| 2024-10-17 | 2.02 | 2.11 | ↑$0.09 (4.46%) | 2.02 | 2.17 | 27.17K |
| 2024-10-16 | 1.97 | 2.00 | ↑$0.03 (1.52%) | 1.97 | 2.00 | 16.94K |
| 2024-10-15 | 2.01 | 1.99 | ↓$0.02 (-0.76%) | 1.95 | 2.04 | 8.66K |
| 2024-10-14 | 2.02 | 2.05 | ↑$0.03 (1.43%) | 2.00 | 2.05 | 4.60K |
Create an account or log in to view more rows.
$GTBP has just been halted from trading due to volatility.
$GTBP Wish I shorted
$GTBP Powell save me
$GTBP has just been halted from trading due to volatility.
$GTBP has just been halted from trading due to volatility.
$GTBP has just been halted from trading due to volatility.
$GTBP has just been halted from trading due to volatility.
$GTBP has just been halted from trading due to volatility.
$GTBP Was last two days consolidation??
$GTBP wow! I sold too early