GT Biopharma Inc. (GTBP)

AI Score

Unlock

2.25

-0.06 (-2.60%)

At close: Apr 11, 2025, 3:13 PM

2.30

2.16%

After-hours: Apr 11, 2025, 05:33 PM EDT

GT Biopharma Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 11, 2025	2.16	2.16	2.32	2.32	2.16	2.16	2.23	2.23	-3.46%	10,741
Apr 10, 2025	2.15	2.15	2.39	2.39	2.15	2.15	2.31	2.31	5.00%	10,000
Apr 9, 2025	2.25	2.25	2.40	2.40	2.15	2.15	2.20	2.20	-5.17%	39,700
Apr 8, 2025	2.23	2.23	2.49	2.49	2.23	2.23	2.32	2.32	2.65%	31,700
Apr 7, 2025	2.18	2.18	2.47	2.47	2.16	2.16	2.26	2.26	-3.83%	29,424
Apr 4, 2025	2.20	2.20	2.39	2.39	2.20	2.20	2.35	2.35	0.86%	17,138
Apr 3, 2025	2.29	2.29	2.45	2.45	2.11	2.11	2.33	2.33	-1.27%	12,773
Apr 2, 2025	2.44	2.44	2.46	2.46	2.36	2.36	2.36	2.36	-0.42%	13,794
Apr 1, 2025	2.25	2.25	2.37	2.37	2.10	2.10	2.37	2.37	10.23%	17,300
Mar 31, 2025	2.40	2.40	2.45	2.45	2.12	2.12	2.15	2.15	-10.42%	19,981
Mar 28, 2025	2.37	2.37	2.43	2.43	2.35	2.35	2.40	2.40	4.35%	15,680
Mar 27, 2025	2.40	2.40	2.50	2.50	2.29	2.29	2.30	2.30	-4.96%	14,700
Mar 26, 2025	2.44	2.44	2.50	2.50	2.40	2.40	2.42	2.42	2.54%	13,200
Mar 25, 2025	2.40	2.40	2.40	2.40	2.30	2.30	2.36	2.36	1.29%	18,515
Mar 24, 2025	2.45	2.45	2.45	2.45	2.32	2.32	2.33	2.33	-6.80%	14,500
Mar 21, 2025	2.34	2.34	2.50	2.50	2.25	2.25	2.50	2.50	10.62%	50,023
Mar 20, 2025	2.32	2.32	2.47	2.47	2.26	2.26	2.26	2.26	-5.83%	25,600
Mar 19, 2025	2.54	2.54	2.54	2.54	2.35	2.35	2.40	2.40	-2.44%	17,343
Mar 18, 2025	2.48	2.48	2.49	2.49	2.33	2.33	2.46	2.46	2.50%	38,300
Mar 17, 2025	2.55	2.55	2.55	2.55	2.40	2.40	2.40	2.40	-6.25%	91,800
Mar 14, 2025	2.48	2.48	2.56	2.56	2.32	2.32	2.56	2.56	3.23%	20,500
Mar 13, 2025	2.44	2.44	2.65	2.65	2.42	2.42	2.48	2.48	-0.40%	61,029
Mar 12, 2025	2.47	2.47	2.53	2.53	2.34	2.34	2.49	2.49	0.40%	47,231
Mar 11, 2025	2.47	2.47	2.54	2.54	2.32	2.32	2.48	2.48	-0.40%	41,300
Mar 10, 2025	2.44	2.44	2.57	2.57	2.38	2.38	2.49	2.49	2.05%	33,024
Mar 7, 2025	2.32	2.32	2.56	2.56	2.30	2.30	2.44	2.44	2.95%	53,546
Mar 6, 2025	2.33	2.33	2.53	2.53	2.28	2.28	2.37	2.37	-2.47%	59,612
Mar 5, 2025	2.25	2.25	2.43	2.43	2.21	2.21	2.43	2.43	11.47%	80,200
Mar 4, 2025	2.34	2.34	2.42	2.42	2.11	2.11	2.18	2.18	-6.44%	44,416
Mar 3, 2025	2.40	2.40	2.43	2.43	2.23	2.23	2.33	2.33	-2.10%	55,455
Feb 28, 2025	2.30	2.30	2.47	2.47	2.14	2.14	2.38	2.38	3.48%	59,634
Feb 27, 2025	2.15	2.15	2.40	2.40	2.09	2.09	2.30	2.30	-2.54%	92,425
Feb 26, 2025	2.04	2.04	2.38	2.38	2.03	2.03	2.36	2.36	-4.07%	359,634
Feb 25, 2025	2.46	2.46	3.12	3.12	2.02	2.02	2.46	2.46	21.18%	26,697,400
Feb 24, 2025	2.19	2.19	2.19	2.19	2.03	2.03	2.03	2.03	-5.58%	14,612
Feb 21, 2025	2.13	2.13	2.23	2.23	2.08	2.08	2.15	2.15	0.94%	17,200
Feb 20, 2025	2.11	2.11	2.25	2.25	2.07	2.07	2.13	2.13	0.95%	7,800
Feb 19, 2025	2.08	2.08	2.25	2.25	2.08	2.08	2.11	2.11	0.48%	15,500
Feb 18, 2025	2.08	2.08	2.27	2.27	2.08	2.08	2.10	2.10	-1.87%	15,711
Feb 14, 2025	2.29	2.29	2.29	2.29	2.08	2.08	2.14	2.14	-4.46%	21,840
Feb 13, 2025	2.13	2.13	2.24	2.24	2.13	2.13	2.24	2.24	5.16%	27,540
Feb 12, 2025	2.15	2.15	2.26	2.26	2.12	2.12	2.13	2.13	0.95%	7,600
Feb 11, 2025	2.20	2.20	2.38	2.38	2.10	2.10	2.11	2.11	-4.52%	40,647
Feb 10, 2025	2.15	2.15	2.21	2.21	2.03	2.03	2.21	2.21	2.79%	9,624
Feb 7, 2025	2.24	2.24	2.38	2.38	2.15	2.15	2.15	2.15	-1.83%	17,200
Feb 6, 2025	2.16	2.16	2.36	2.36	2.16	2.16	2.19	2.19	-3.52%	18,800
Feb 5, 2025	2.39	2.39	2.39	2.39	2.20	2.20	2.27	2.27	3.18%	25,976
Feb 4, 2025	2.10	2.10	2.31	2.31	2.10	2.10	2.20	2.20	-2.22%	25,487
Feb 3, 2025	2.16	2.16	2.27	2.27	2.11	2.11	2.25	2.25	0.90%	36,500
Jan 31, 2025	2.06	2.06	2.23	2.23	2.01	2.01	2.23	2.23	8.25%	20,900