Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

GT Biopharma Inc (NQ: GTBP )

3.010 -0.180 (-5.64%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	3.190	3.190	2.970	3.010	5,753	-0.18(-5.64%)
Nov 20, 2024	3.190	3.200	2.930	3.190	15,603	+0.05(+1.73%)
Nov 19, 2024	2.950	3.136	2.760	3.136	16,681	+0.19(+6.29%)
Nov 18, 2024	2.900	3.046	2.728	2.950	56,665	+0.03(+1.03%)
Nov 15, 2024	3.050	3.200	2.910	2.920	12,255	-0.09(-2.99%)
Nov 14, 2024	3.080	3.360	2.700	3.010	23,859	-0.05(-1.64%)
Nov 13, 2024	3.190	3.380	3.010	3.060	10,380	+0.00(+0.00%)
Nov 12, 2024	3.490	3.490	2.940	3.060	39,056	-0.41(-11.74%)
Nov 11, 2024	3.360	3.544	3.201	3.467	31,897	+0.14(+4.12%)
Nov 08, 2024	3.020	3.500	2.969	3.330	92,639	+0.23(+7.42%)
Nov 07, 2024	2.870	3.150	2.870	3.100	19,629	+0.11(+3.68%)
Nov 06, 2024	3.150	3.153	2.850	2.990	9,169	+0.09(+3.10%)
Nov 05, 2024	2.920	2.975	2.861	2.900	2,984	-0.15(-4.92%)
Nov 04, 2024	2.980	3.070	2.890	3.050	16,616	+0.08(+2.69%)
Nov 01, 2024	2.950	3.000	2.880	2.970	3,875	+0.03(+1.02%)
Oct 31, 2024	2.970	3.010	2.850	2.940	13,491	-0.07(-2.33%)
Oct 30, 2024	3.229	3.295	3.010	3.010	15,132	-0.32(-9.61%)
Oct 29, 2024	3.230	3.370	3.100	3.330	15,751	+0.03(+0.91%)
Oct 28, 2024	3.192	3.300	3.008	3.300	22,712	+0.18(+5.77%)
Oct 25, 2024	3.000	3.120	2.920	3.120	44,103	+0.10(+3.31%)
Oct 24, 2024	3.020	3.545	2.800	3.020	79,460	+0.07(+2.40%)
Oct 23, 2024	2.540	2.960	2.540	2.949	47,107	+0.41(+16.11%)
Oct 22, 2024	2.430	2.560	2.430	2.540	39,513	+0.12(+4.96%)
Oct 21, 2024	2.290	2.575	2.260	2.420	37,178	+0.13(+5.68%)
Oct 18, 2024	2.110	2.340	2.037	2.290	22,473	+0.18(+8.53%)
Oct 17, 2024	2.020	2.170	2.015	2.110	27,172	+0.11(+5.50%)
Oct 16, 2024	1.970	2.000	1.970	2.000	16,932	+0.01(+0.50%)
Oct 15, 2024	2.005	2.040	1.950	1.990	8,659	-0.06(-2.87%)
Oct 14, 2024	2.020	2.049	2.000	2.049	4,598	-0.00(-0.05%)
Oct 11, 2024	2.000	2.080	2.000	2.050	11,434	+0.05(+2.50%)
Oct 10, 2024	2.010	2.085	2.000	2.000	12,021	-0.07(-3.38%)
Oct 09, 2024	2.060	2.180	2.050	2.070	21,193	-0.02(-0.72%)
Oct 08, 2024	2.095	2.120	2.060	2.085	1,913	+0.02(+0.97%)
Oct 07, 2024	1.970	2.142	1.970	2.065	11,428	+0.04(+2.23%)
Oct 04, 2024	2.140	2.180	1.950	2.020	30,165	-0.08(-3.97%)
Oct 03, 2024	2.120	2.186	2.100	2.103	11,434	-0.05(-2.17%)
Oct 02, 2024	2.060	2.191	2.060	2.150	13,909	-0.07(-3.15%)
Oct 01, 2024	2.311	2.550	2.200	2.220	24,098	-0.09(-3.85%)
Sep 30, 2024	2.130	2.800	2.100	2.309	65,111	+0.19(+8.92%)
Sep 27, 2024	2.080	2.190	2.030	2.120	5,805	+0.03(+1.44%)
Sep 26, 2024	2.090	2.120	2.059	2.090	8,684	+0.06(+3.21%)
Sep 25, 2024	2.000	2.075	2.000	2.025	1,384	+0.02(+1.25%)
Sep 24, 2024	2.094	2.100	1.980	2.000	6,166	+0.03(+1.52%)
Sep 23, 2024	2.060	2.060	1.920	1.970	13,260	-0.08(-3.90%)
Sep 20, 2024	2.060	2.173	2.050	2.050	14,461	-0.03(-1.44%)
Sep 19, 2024	2.140	2.180	2.050	2.080	13,585	-0.10(-4.59%)
Sep 18, 2024	2.141	2.290	2.130	2.180	13,301	-0.07(-3.11%)
Sep 17, 2024	2.130	2.290	2.116	2.250	6,312	+0.14(+6.64%)
Sep 16, 2024	2.170	2.240	2.080	2.110	21,640	-0.07(-3.21%)
Sep 13, 2024	2.060	2.190	2.060	2.180	2,522	-0.00(-0.00%)
Sep 12, 2024	2.210	2.220	2.060	2.180	16,680	+0.06(+2.83%)
Sep 11, 2024	2.060	2.140	2.050	2.120	5,075	+0.05(+2.54%)
Sep 10, 2024	2.141	2.141	2.067	2.067	1,901	-0.11(-4.84%)
Sep 09, 2024	1.960	2.230	1.950	2.173	9,770	+0.22(+11.42%)
Sep 06, 2024	2.100	2.150	1.950	1.950	13,662	-0.11(-5.34%)
Sep 05, 2024	2.100	2.120	2.060	2.060	10,770	-0.08(-3.74%)
Sep 04, 2024	2.100	2.220	2.090	2.140	5,976	+0.02(+0.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

GT Biopharma Inc (NQ: GTBP )

Historical Prices