GT Biopharma Inc (GTBP) Historical Stock Data
1.75 ↓0.18 (-9.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GTBP is down -3.46% a day on average. There have been 9 days where GT Biopharma Inc closed green and 21 days where GTBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.96 | 1.75 | ↓$0.22 (-10.97%) | 1.72 | 2.09 | 86.83K |
| 2024-12-19 | 2.19 | 1.92 | ↓$0.27 (-12.44%) | 1.86 | 2.19 | 32.62K |
| 2024-12-18 | 2.50 | 2.05 | ↓$0.45 (-18.00%) | 2.05 | 2.55 | 82.30K |
| 2024-12-17 | 2.51 | 2.49 | ↓$0.02 (-0.80%) | 2.47 | 2.71 | 29.08K |
| 2024-12-16 | 2.93 | 2.51 | ↓$0.42 (-14.33%) | 2.50 | 2.94 | 18.97K |
| 2024-12-13 | 2.79 | 2.75 | ↓$0.04 (-1.43%) | 2.72 | 3.18 | 19.69K |
| 2024-12-12 | 2.94 | 2.74 | ↓$0.20 (-6.80%) | 2.74 | 3.29 | 48.20K |
| 2024-12-11 | 3.13 | 2.80 | ↓$0.33 (-10.54%) | 2.80 | 3.39 | 50.51K |
| 2024-12-10 | 2.84 | 3.04 | ↑$0.20 (7.10%) | 2.69 | 3.07 | 27.09K |
| 2024-12-09 | 2.60 | 2.68 | ↑$0.08 (3.21%) | 2.58 | 2.68 | 5.52K |
| 2024-12-06 | 2.48 | 2.57 | ↑$0.09 (3.63%) | 2.41 | 2.59 | 12.32K |
| 2024-12-05 | 2.71 | 2.48 | ↓$0.23 (-8.44%) | 2.41 | 2.87 | 40.49K |
| 2024-12-04 | 2.89 | 2.74 | ↓$0.15 (-5.19%) | 2.69 | 2.89 | 30.08K |
| 2024-12-03 | 2.85 | 2.82 | ↓$0.03 (-1.05%) | 2.80 | 2.90 | 19.46K |
| 2024-12-02 | 3.03 | 2.79 | ↓$0.24 (-7.92%) | 2.69 | 3.08 | 47.16K |
| 2024-11-29 | 2.86 | 2.80 | ↓$0.06 (-2.10%) | 2.78 | 2.94 | 9.45K |
| 2024-11-27 | 3.01 | 2.86 | ↓$0.15 (-4.98%) | 2.86 | 3.01 | 6.88K |
| 2024-11-26 | 3.15 | 3.05 | ↓$0.10 (-3.33%) | 2.92 | 3.15 | 27.98K |
| 2024-11-25 | 3.08 | 2.96 | ↓$0.12 (-3.90%) | 2.95 | 3.15 | 14.54K |
| 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 |
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