GT Biopharma Inc GTBP
NASDAQ · United States · Health Technology
$6.30+0.10 (+1.61%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |