GT Biopharma Inc GTBP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$6,21+0,01 (+0,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,30 | +1,61 % | $6,36 | $6,36 | $6,22 | 6,39K |
| 2026-10-01 | $6,20 | -4,17 % | $6,34 | $6,46 | $6,00 | 38,70K |
| 2026-09-30 | $6,47 | -5,89 % | $6,85 | $7,02 | $6,47 | 29,50K |
| 2026-09-29 | $6,88 | +1,10 % | $7,08 | $7,10 | $6,71 | 34,40K |
| 2026-09-28 | $6,80 | -1,31 % | $7,00 | $7,25 | $6,79 | 34,90K |
| 2026-09-25 | $6,89 | +0,88 % | $6,79 | $7,24 | $6,59 | 79,70K |
| 2026-09-24 | $6,83 | -3,80 % | $7,01 | $7,10 | $6,59 | 28,10K |
| 2026-09-23 | $7,10 | -1,11 % | $7,08 | $7,28 | $6,82 | 53,70K |
| 2026-09-22 | $7,18 | 0,00 % | $7,12 | $7,20 | $6,35 | 74,10K |
| 2026-09-21 | $7,18 | +0,28 % | $7,16 | $7,82 | $6,88 | 57,70K |
| 2026-09-18 | $7,16 | -4,41 % | $7,52 | $7,52 | $7,11 | 37,50K |
| 2026-09-17 | $7,49 | -4,10 % | $7,80 | $7,80 | $6,33 | 110,60K |
| 2026-09-16 | $7,81 | -13,22 % | $9,04 | $9,04 | $7,31 | 107,30K |
| 2026-09-15 | $9,00 | -22,61 % | $10,48 | $10,48 | $8,13 | 334,10K |
| 2026-09-14 | $11,63 | +35,08 % | $8,69 | $11,98 | $8,65 | 521,30K |
| 2026-09-11 | $8,61 | +39,32 % | $6,59 | $8,82 | $6,59 | 539,30K |
| 2026-09-10 | $6,18 | +3,34 % | $6,13 | $6,74 | $5,50 | 155,90K |
| 2026-09-09 | $5,98 | +2.381,33 % | $5,47 | $6,24 | $5,12 | 119,70K |
| 2026-09-04 | $0,24 | -4,37 % | $0,26 | $0,26 | $0,22 | 1,16M |
| 2026-09-03 | $0,25 | -10,95 % | $0,28 | $0,29 | $0,25 | 1,11M |
| 2026-09-02 | $0,28 | -2,08 % | $0,28 | $0,29 | $0,28 | 246,10K |
| 2026-09-01 | $0,29 | +1,05 % | $0,29 | $0,29 | $0,28 | 251,60K |
| 2026-08-31 | $0,29 | -4,67 % | $0,31 | $0,32 | $0,29 | 314,50K |
| 2026-08-28 | $0,30 | -0,66 % | $0,31 | $0,31 | $0,30 | 373,80K |
| 2026-08-27 | $0,30 | +4,14 % | $0,29 | $0,30 | $0,29 | 396,70K |
| 2026-08-26 | $0,29 | -3,33 % | $0,30 | $0,30 | $0,29 | 208,70K |
| 2026-08-25 | $0,30 | -1,96 % | $0,31 | $0,31 | $0,30 | 438,40K |
| 2026-08-24 | $0,31 | +5,88 % | $0,29 | $0,32 | $0,28 | 644,30K |
| 2026-08-21 | $0,29 | +2,48 % | $0,28 | $0,29 | $0,28 | 252,40K |
| 2026-08-20 | $0,28 | -1,74 % | $0,29 | $0,29 | $0,28 | 197,90K |
| 2026-08-19 | $0,29 | +4,36 % | $0,28 | $0,29 | $0,27 | 360,70K |
| 2026-08-18 | $0,28 | -3,51 % | $0,28 | $0,28 | $0,27 | 535,90K |
| 2026-08-17 | $0,28 | -3,72 % | $0,29 | $0,29 | $0,28 | 542,40K |
| 2026-08-14 | $0,30 | -0,34 % | $0,29 | $0,31 | $0,29 | 803,60K |
| 2026-08-13 | $0,30 | -1,66 % | $0,30 | $0,31 | $0,29 | 512,40K |
| 2026-08-12 | $0,30 | -3,51 % | $0,32 | $0,32 | $0,30 | 560,10K |
| 2026-08-11 | $0,31 | -2,49 % | $0,33 | $0,34 | $0,31 | 225,30K |
| 2026-08-10 | $0,32 | +0,31 % | $0,32 | $0,33 | $0,31 | 411,40K |
| 2026-08-07 | $0,32 | +6,31 % | $0,30 | $0,33 | $0,30 | 570,70K |
| 2026-08-06 | $0,30 | -5,35 % | $0,32 | $0,32 | $0,30 | 250,30K |
| 2026-08-05 | $0,32 | -2,45 % | $0,32 | $0,33 | $0,31 | 252,60K |
| 2026-08-04 | $0,33 | +5,50 % | $0,31 | $0,34 | $0,31 | 424,50K |
| 2026-08-03 | $0,31 | +5,10 % | $0,29 | $0,32 | $0,29 | 419,20K |
| 2026-07-31 | $0,29 | -4,55 % | $0,31 | $0,31 | $0,28 | 602,20K |
| 2026-07-30 | $0,31 | +1,99 % | $0,31 | $0,32 | $0,30 | 457,80K |
| 2026-07-29 | $0,30 | -4,73 % | $0,32 | $0,32 | $0,28 | 662,80K |
| 2026-07-28 | $0,32 | -5,09 % | $0,34 | $0,34 | $0,31 | 468,00K |
| 2026-07-27 | $0,33 | +3,09 % | $0,33 | $0,34 | $0,31 | 367,50K |
| 2026-07-24 | $0,32 | -3,28 % | $0,35 | $0,35 | $0,32 | 415,60K |
| 2026-07-23 | $0,34 | -3,18 % | $0,34 | $0,35 | $0,32 | 498,30K |
| 2026-07-22 | $0,35 | -3,35 % | $0,36 | $0,36 | $0,34 | 503,20K |
| 2026-07-21 | $0,36 | +4,99 % | $0,35 | $0,37 | $0,34 | 474,40K |
| 2026-07-20 | $0,34 | -4,21 % | $0,35 | $0,36 | $0,34 | 404,40K |
| 2026-07-17 | $0,36 | -7,29 % | $0,36 | $0,38 | $0,35 | 497,90K |
| 2026-07-16 | $0,38 | +9,71 % | $0,35 | $0,39 | $0,33 | 745,40K |
| 2026-07-15 | $0,35 | -5,15 % | $0,37 | $0,38 | $0,34 | 1,10M |
| 2026-07-14 | $0,37 | -4,90 % | $0,38 | $0,44 | $0,35 | 1,96M |
| 2026-07-13 | $0,39 | -8,71 % | $0,41 | $0,43 | $0,37 | 1,72M |
| 2026-07-10 | $0,43 | -4,92 % | $0,45 | $0,46 | $0,41 | 1,04M |
| 2026-07-09 | $0,45 | -4,49 % | $0,47 | $0,48 | $0,43 | 844,30K |
| 2026-07-08 | $0,47 | +1,74 % | $0,45 | $0,47 | $0,44 | 653,00K |
| 2026-07-07 | $0,46 | -6,12 % | $0,47 | $0,48 | $0,44 | 772,00K |
| 2026-07-06 | $0,49 | +3,81 % | $0,49 | $0,50 | $0,46 | 1,42M |
| 2026-07-02 | $0,47 | -4,45 % | $0,50 | $0,50 | $0,46 | 851,40K |
| 2026-07-01 | $0,49 | +0,82 % | $0,49 | $0,50 | $0,45 | 1,28M |
| 2026-06-30 | $0,49 | +11,36 % | $0,44 | $0,50 | $0,43 | 1,71M |
| 2026-06-29 | $0,44 | +2,33 % | $0,45 | $0,46 | $0,42 | 816,80K |
| 2026-06-26 | $0,43 | +3,37 % | $0,43 | $0,46 | $0,42 | 842,80K |
| 2026-06-25 | $0,42 | -8,77 % | $0,46 | $0,46 | $0,41 | 1,38M |
| 2026-06-24 | $0,46 | -7,69 % | $0,51 | $0,51 | $0,44 | 1,30M |
| 2026-06-23 | $0,49 | +0,61 % | $0,52 | $0,52 | $0,48 | 1,09M |
| 2026-06-22 | $0,49 | -4,47 % | $0,54 | $0,56 | $0,49 | 2,98M |
| 2026-06-18 | $0,51 | +11,98 % | $0,48 | $0,51 | $0,45 | 1,98M |
| 2026-06-17 | $0,46 | +2,91 % | $0,45 | $0,49 | $0,44 | 1,03M |
| 2026-06-16 | $0,45 | -4,90 % | $0,48 | $0,48 | $0,44 | 1,29M |
| 2026-06-15 | $0,47 | +4,92 % | $0,48 | $0,49 | $0,45 | 2,34M |
| 2026-06-12 | $0,45 | +2,76 % | $0,45 | $0,45 | $0,43 | 1,43M |
| 2026-06-11 | $0,44 | +4,82 % | $0,41 | $0,44 | $0,39 | 1,28M |
| 2026-06-10 | $0,41 | -0,72 % | $0,42 | $0,43 | $0,41 | 549,70K |
| 2026-06-09 | $0,42 | -1,65 % | $0,44 | $0,44 | $0,40 | 1,05M |
| 2026-06-08 | $0,43 | -2,52 % | $0,45 | $0,47 | $0,42 | 1,30M |
| 2026-06-05 | $0,44 | -8,60 % | $0,47 | $0,47 | $0,43 | 1,33M |
| 2026-06-04 | $0,48 | +8,66 % | $0,43 | $0,48 | $0,42 | 1,65M |
| 2026-06-03 | $0,44 | -6,00 % | $0,47 | $0,47 | $0,44 | 951,60K |
| 2026-06-02 | $0,47 | +5,66 % | $0,45 | $0,47 | $0,42 | 2,19M |
| 2026-06-01 | $0,44 | -7,53 % | $0,49 | $0,50 | $0,43 | 3,16M |
| 2026-05-29 | $0,48 | +7,42 % | $0,44 | $0,50 | $0,44 | 3,45M |
| 2026-05-28 | $0,44 | +12,66 % | $0,40 | $0,45 | $0,37 | 1,59M |
| 2026-05-27 | $0,40 | +0,77 % | $0,40 | $0,41 | $0,39 | 641,30K |
| 2026-05-26 | $0,39 | -10,91 % | $0,47 | $0,47 | $0,38 | 1,50M |