GT Biopharma Inc. (GTBP)
2.37
-0.01 (-0.42%)
At close: Mar 03, 2025, 3:59 PM
2.26
-4.64%
After-hours: Mar 03, 2025, 04:16 PM EST
GTBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.40 | 2.41 | 2.33 | 2.33 | -0.05 | -2.10% | 49,783 |
| Feb 28, 2025 | 2.30 | 2.47 | 2.14 | 2.38 | 0.08 | 3.48% | 59,634 |
| Feb 27, 2025 | 2.15 | 2.40 | 2.09 | 2.30 | -0.06 | -2.54% | 92,425 |
| Feb 26, 2025 | 2.04 | 2.38 | 2.03 | 2.36 | -0.10 | -4.07% | 359,634 |
| Feb 25, 2025 | 2.46 | 3.12 | 2.02 | 2.46 | 0.43 | 21.18% | 26,697,400 |
| Feb 24, 2025 | 2.19 | 2.19 | 2.03 | 2.03 | -0.12 | -5.58% | 14,612 |
| Feb 21, 2025 | 2.13 | 2.23 | 2.08 | 2.15 | 0.02 | 0.94% | 17,200 |
| Feb 20, 2025 | 2.11 | 2.25 | 2.07 | 2.13 | 0.02 | 0.95% | 7,800 |
| Feb 19, 2025 | 2.08 | 2.25 | 2.08 | 2.11 | 0.01 | 0.48% | 15,500 |
| Feb 18, 2025 | 2.08 | 2.27 | 2.08 | 2.10 | -0.04 | -1.87% | 15,711 |
| Feb 14, 2025 | 2.29 | 2.29 | 2.08 | 2.14 | -0.10 | -4.46% | 21,840 |
| Feb 13, 2025 | 2.13 | 2.24 | 2.13 | 2.24 | 0.11 | 5.16% | 27,540 |
| Feb 12, 2025 | 2.15 | 2.26 | 2.12 | 2.13 | 0.02 | 0.95% | 7,600 |
| Feb 11, 2025 | 2.20 | 2.38 | 2.10 | 2.11 | -0.10 | -4.52% | 40,647 |
| Feb 10, 2025 | 2.15 | 2.21 | 2.03 | 2.21 | 0.06 | 2.79% | 9,624 |
| Feb 7, 2025 | 2.24 | 2.38 | 2.15 | 2.15 | -0.04 | -1.83% | 17,200 |
| Feb 6, 2025 | 2.16 | 2.36 | 2.16 | 2.19 | -0.08 | -3.52% | 18,800 |
| Feb 5, 2025 | 2.39 | 2.39 | 2.20 | 2.27 | 0.07 | 3.18% | 25,976 |
| Feb 4, 2025 | 2.10 | 2.31 | 2.10 | 2.20 | -0.05 | -2.22% | 25,487 |
| Feb 3, 2025 | 2.16 | 2.27 | 2.11 | 2.25 | 0.02 | 0.90% | 36,500 |
| Jan 31, 2025 | 2.06 | 2.23 | 2.01 | 2.23 | 0.17 | 8.25% | 20,900 |
| Jan 30, 2025 | 2.08 | 2.19 | 2.02 | 2.06 | -0.05 | -2.37% | 30,429 |
| Jan 29, 2025 | 2.07 | 2.27 | 2.01 | 2.11 | 0.01 | 0.48% | 45,700 |
| Jan 28, 2025 | 2.11 | 2.26 | 2.07 | 2.10 | 0.06 | 2.94% | 59,300 |
| Jan 27, 2025 | 2.35 | 2.48 | 2.04 | 2.04 | -0.38 | -15.70% | 92,275 |
| Jan 24, 2025 | 2.28 | 2.43 | 2.26 | 2.42 | 0.04 | 1.68% | 30,230 |
| Jan 23, 2025 | 2.44 | 2.44 | 2.26 | 2.38 | 0.01 | 0.42% | 22,800 |
| Jan 22, 2025 | 2.34 | 2.43 | 2.20 | 2.37 | 0.06 | 2.60% | 29,600 |
| Jan 21, 2025 | 2.38 | 2.44 | 2.30 | 2.31 | -0.08 | -3.35% | 25,600 |
| Jan 17, 2025 | 2.51 | 2.51 | 2.32 | 2.39 | 0.06 | 2.58% | 72,519 |
| Jan 16, 2025 | 2.38 | 2.50 | 2.32 | 2.33 | -0.02 | -0.85% | 87,100 |
| Jan 15, 2025 | 2.46 | 2.63 | 2.35 | 2.35 | -0.17 | -6.75% | 94,912 |
| Jan 14, 2025 | 2.24 | 2.62 | 2.24 | 2.52 | 0.13 | 5.44% | 114,906 |
| Jan 13, 2025 | 2.20 | 2.58 | 1.99 | 2.39 | -0.26 | -9.81% | 3,876,205 |
| Jan 10, 2025 | 2.55 | 2.66 | 2.51 | 2.65 | 0.10 | 3.92% | 35,420 |
| Jan 8, 2025 | 2.75 | 2.75 | 2.55 | 2.55 | -0.32 | -11.15% | 25,200 |
| Jan 7, 2025 | 3.05 | 3.05 | 2.84 | 2.87 | -0.12 | -4.01% | 102,333 |
| Jan 6, 2025 | 3.08 | 3.10 | 2.95 | 2.99 | -0.01 | -0.33% | 86,415 |
| Jan 3, 2025 | 2.99 | 3.10 | 2.92 | 3.00 | 0.06 | 2.04% | 28,308 |
| Jan 2, 2025 | 2.99 | 3.05 | 2.80 | 2.94 | -0.11 | -3.61% | 26,998 |
| Dec 31, 2024 | 3.16 | 3.16 | 3.05 | 3.05 | 0.00 | 0.00% | 51,423 |
| Dec 30, 2024 | 2.93 | 3.20 | 2.61 | 3.05 | 0.03 | 0.99% | 77,930 |
| Dec 27, 2024 | 3.04 | 3.14 | 2.80 | 3.02 | -0.07 | -2.27% | 90,900 |
| Dec 26, 2024 | 2.86 | 3.20 | 2.82 | 3.09 | -0.11 | -3.44% | 291,756 |
| Dec 24, 2024 | 3.03 | 3.39 | 2.72 | 3.20 | 0.39 | 13.88% | 651,001 |
| Dec 23, 2024 | 3.24 | 4.10 | 2.42 | 2.81 | 1.06 | 60.57% | 20,856,600 |
| Dec 20, 2024 | 1.96 | 2.09 | 1.72 | 1.75 | -0.17 | -8.85% | 86,834 |
| Dec 19, 2024 | 2.19 | 2.19 | 1.86 | 1.92 | -0.13 | -6.34% | 32,615 |
| Dec 18, 2024 | 2.50 | 2.55 | 2.05 | 2.05 | -0.44 | -17.67% | 82,300 |
| Dec 17, 2024 | 2.51 | 2.71 | 2.47 | 2.49 | -0.02 | -0.80% | 29,187 |