GT Biopharma Inc. (GTBP)
NASDAQ: GTBP
· Real-Time Price · USD
1.46
0.12 (8.96%)
At close: Aug 18, 2025, 3:06 PM
GTBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.46 | 1.46 | 0.96 | 1.34 | 1.34 | -7.59% | 263,700 |
| Aug 14, 2025 | 1.68 | 1.70 | 1.38 | 1.45 | 1.45 | -13.69% | 132,604 |
| Aug 13, 2025 | 1.70 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 38,900 |
| Aug 12, 2025 | 1.77 | 1.77 | 1.68 | 1.75 | 1.75 | 0.57% | 57,296 |
| Aug 11, 2025 | 1.74 | 1.78 | 1.71 | 1.74 | 1.74 | -2.79% | 45,018 |
| Aug 8, 2025 | 1.89 | 1.89 | 1.74 | 1.79 | 1.79 | -2.19% | 26,600 |
| Aug 7, 2025 | 1.77 | 1.83 | 1.68 | 1.83 | 1.83 | 5.17% | 33,318 |
| Aug 6, 2025 | 1.77 | 1.84 | 1.72 | 1.74 | 1.74 | -1.69% | 98,780 |
| Aug 5, 2025 | 1.77 | 1.78 | 1.72 | 1.77 | 1.77 | -0.56% | 41,526 |
| Aug 4, 2025 | 1.81 | 1.85 | 1.76 | 1.78 | 1.78 | -1.66% | 54,848 |
| Aug 1, 2025 | 1.84 | 1.92 | 1.78 | 1.81 | 1.81 | -2.69% | 38,772 |
| Jul 31, 2025 | 1.92 | 1.99 | 1.86 | 1.86 | 1.86 | -7.00% | 118,400 |
| Jul 30, 2025 | 2.11 | 2.11 | 1.96 | 2.00 | 2.00 | -1.96% | 119,400 |
| Jul 29, 2025 | 2.09 | 2.10 | 1.97 | 2.04 | 2.04 | -2.86% | 70,929 |
| Jul 28, 2025 | 2.04 | 2.21 | 2.02 | 2.10 | 2.10 | 1.94% | 81,625 |
| Jul 25, 2025 | 2.22 | 2.22 | 2.01 | 2.06 | 2.06 | -3.74% | 81,616 |
| Jul 24, 2025 | 2.14 | 2.29 | 2.06 | 2.14 | 2.14 | 0.94% | 83,737 |
| Jul 23, 2025 | 2.01 | 2.17 | 2.01 | 2.12 | 2.12 | 6.53% | 157,720 |
| Jul 22, 2025 | 2.05 | 2.05 | 1.96 | 1.99 | 1.99 | -1.49% | 39,900 |
| Jul 21, 2025 | 2.07 | 2.07 | 1.90 | 2.02 | 2.02 | -1.94% | 101,828 |