GT Biopharma Inc (GTBP) Historical Stock Data
3.27 ↑0.22 (7.21%)
As of May 16, 2024, 1:02pm EST.
Historical Data
In the past 30 trading days, GTBP is down -1.65% a day on average. There have been 11 days where GT Biopharma Inc closed green and 19 days where GTBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.04 | 3.27 | ↑$0.23 (7.57%) | 3.04 | 3.27 | 12.06K |
| 2024-05-15 | 3.13 | 3.05 | ↓$0.08 (-2.55%) | 3.02 | 3.34 | 9.03K |
| 2024-05-14 | 3.13 | 3.19 | ↑$0.07 (2.08%) | 3.10 | 3.22 | 7.64K |
| 2024-05-13 | 3.20 | 3.25 | ↑$0.05 (1.56%) | 3.11 | 3.35 | 3.23K |
| 2024-05-10 | 3.35 | 3.33 | ↓$0.02 (-0.61%) | 3.11 | 3.35 | 13.23K |
| 2024-05-09 | 3.15 | 3.23 | ↑$0.08 (2.49%) | 3.12 | 3.24 | 2.11K |
| 2024-05-08 | 3.32 | 3.10 | ↓$0.22 (-6.63%) | 3.10 | 3.32 | 1.96K |
| 2024-05-07 | 3.29 | 3.23 | ↓$0.06 (-1.82%) | 3.17 | 3.29 | 13.57K |
| 2024-05-06 | 3.32 | 3.22 | ↓$0.10 (-3.01%) | 3.20 | 3.48 | 9.72K |
| 2024-05-03 | 3.50 | 3.30 | ↓$0.20 (-5.71%) | 3.30 | 3.50 | 2.86K |
| 2024-05-02 | 3.48 | 3.20 | ↓$0.29 (-8.19%) | 3.05 | 3.48 | 7.80K |
| 2024-05-01 | 3.45 | 3.17 | ↓$0.28 (-8.12%) | 3.04 | 3.45 | 4.34K |
| 2024-04-30 | 3.00 | 3.00 | ↑$0.00 (0.00%) | 2.95 | 3.06 | 9.49K |
| 2024-04-29 | 3.25 | 3.11 | ↓$0.14 (-4.39%) | 3.02 | 3.33 | 9.20K |
| 2024-04-26 | 3.60 | 3.35 | ↓$0.26 (-7.08%) | 3.21 | 3.60 | 10.40K |
| 2024-04-25 | 3.58 | 3.75 | ↑$0.17 (4.79%) | 3.55 | 3.88 | 3.43K |
| 2024-04-24 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.65 | 3.65 | 372 |
| 2024-04-23 | 3.67 | 3.65 | ↓$0.02 (-0.54%) | 3.53 | 3.83 | 10.59K |
| 2024-04-22 | 3.66 | 3.78 | ↑$0.12 (3.28%) | 3.65 | 3.78 | 3.47K |
| 2024-04-19 | 3.80 | 3.69 | ↓$0.11 (-2.89%) | 3.65 | 3.80 | 5.91K |
| 2024-04-18 | 3.83 | 3.80 | ↓$0.03 (-0.81%) | 3.80 | 3.88 | 1.03K |
| 2024-04-17 | 3.81 | 3.97 | ↑$0.16 (4.20%) | 3.80 | 4.18 | 5.81K |
| 2024-04-16 | 3.67 | 3.70 | ↑$0.04 (0.95%) | 3.61 | 3.85 | 9.96K |
| 2024-04-15 | 3.82 | 3.80 | ↓$0.02 (-0.52%) | 3.80 | 3.96 | 8K |
| 2024-04-12 | 4.07 | 3.90 | ↓$0.17 (-4.18%) | 3.80 | 4.25 | 4.87K |
| 2024-04-11 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.88 | 4.13 | 3.22K |
| 2024-04-10 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 4.00 | 4.09 | 4.24K |
| 2024-04-09 | 4.20 | 4.15 | ↓$0.05 (-1.19%) | 4.13 | 4.38 | 22.83K |
| 2024-04-08 | 4.45 | 4.08 | ↓$0.37 (-8.31%) | 4.02 | 4.49 | 13.70K |
| 2024-04-05 | 4.59 | 4.15 | ↓$0.44 (-9.58%) | 4.15 | 4.68 | 3.58K |
Create an account or log in to view more rows.
$GTBP Was last two days consolidation??
$GTBP wow! I sold too early
$GTBP holdddd it tight yall
$GTBP has just been halted from trading.
$GTBP beauty. Bag secured
$GTBP we always finish green after a red week. Less go!
$GTBP diversified
$GTBP taking off soon
$GTBP hot trash
$GTBP watch for a morning dip and rip