tiprankstipranks
GT Biopharma (GTBP)
NASDAQ:GTBP
US Market
GTBP
GT Biopharma
RESEARCH TOOLSreports

GT Biopharma (GTBP) Historical Prices

321 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.40
0.41
0.36
0.37
0.37
-5.38%
980,718
0.94
Apr 09, 2026
0.40
0.40
0.38
0.39
0.39
-3.47%
879,027
0.84
Apr 08, 2026
0.42
0.43
0.40
0.40
0.40
-2.18%
471,986
0.44
Apr 07, 2026
0.44
0.44
0.40
0.41
0.41
-7.19%
500,411
0.46
Apr 06, 2026
0.46
0.46
0.44
0.45
0.45
-0.89%
339,144
0.31
Apr 03, 2026
0.42
0.45
0.41
0.45
0.45
0.00%
0
0.00
Apr 02, 2026
0.42
0.45
0.41
0.45
0.45
+9.78%
407,711
0.36
Apr 01, 2026
0.41
0.43
0.40
0.41
0.41
+0.25%
596,293
0.52
Mar 31, 2026
0.42
0.42
0.40
0.41
0.41
-1.45%
463,827
0.41
Mar 30, 2026
0.40
0.42
0.40
0.41
0.41
+1.47%
410,620
0.35
Mar 27, 2026
0.44
0.45
0.40
0.41
0.41
-8.52%
1,124,935
0.94
Mar 26, 2026
0.46
0.46
0.44
0.45
0.45
-4.09%
410,328
0.33
Mar 25, 2026
0.47
0.47
0.45
0.47
0.47
-2.11%
370,969
0.29
Mar 24, 2026
0.47
0.49
0.46
0.48
0.48
+1.50%
1,027,578
0.81
Mar 23, 2026
0.44
0.47
0.44
0.47
0.47
+1.74%
743,437
0.58
Mar 20, 2026
0.43
0.46
0.42
0.46
0.46
+8.24%
1,662,490
1.29
Mar 19, 2026
0.46
0.46
0.42
0.43
0.43
-0.93%
557,771
0.41
Mar 18, 2026
0.43
0.43
0.42
0.43
0.43
-1.15%
205,283
0.15
Mar 17, 2026
0.43
0.44
0.42
0.43
0.43
+2.36%
391,346
0.27
Mar 16, 2026
0.40
0.43
0.40
0.42
0.42
+2.42%
526,927
0.36
Mar 13, 2026
0.45
0.45
0.41
0.41
0.41
-2.59%
541,592
0.37
Mar 12, 2026
0.43
0.44
0.41
0.43
0.43
-3.41%
549,095
0.37
Mar 11, 2026
0.43
0.44
0.39
0.44
0.44
+5.77%
907,158
0.61
Mar 10, 2026
0.43
0.44
0.42
0.42
0.42
-0.24%
690,244
0.46
Mar 09, 2026
0.46
0.47
0.42
0.42
0.42
-11.09%
1,035,583
0.69
Mar 06, 2026
0.45
0.47
0.43
0.47
0.47
-0.21%
511,242
0.34
Mar 05, 2026
0.46
0.47
0.45
0.47
0.47
+3.52%
647,530
0.43
Mar 04, 2026
0.47
0.49
0.45
0.45
0.45
-3.20%
934,468
0.61
Mar 03, 2026
0.46
0.48
0.44
0.47
0.47
+0.43%
652,171
0.43
Mar 02, 2026
0.46
0.47
0.45
0.47
0.47
-2.30%
828,118
0.53
Feb 27, 2026
0.49
0.49
0.45
0.48
0.48
+1.92%
769,858
0.50
Feb 26, 2026
0.48
0.48
0.45
0.47
0.47
+4.22%
1,062,636
0.69
Feb 25, 2026
0.46
0.49
0.45
0.45
0.45
-3.43%
724,041
0.47
Feb 24, 2026
0.43
0.47
0.43
0.47
0.47
+3.56%
579,810
0.38
Feb 23, 2026
0.46
0.47
0.42
0.45
0.45
-2.17%
1,283,393
0.85
Feb 20, 2026
0.47
0.48
0.45
0.46
0.46
+0.88%
775,256
0.51
Feb 19, 2026
0.47
0.48
0.45
0.46
0.46
-6.56%
594,787
0.39
Feb 18, 2026
0.45
0.49
0.42
0.49
0.49
+6.78%
1,006,945
0.67
Feb 17, 2026
0.47
0.59
0.44
0.46
0.46
-1.30%
2,218,591
1.49
Feb 16, 2026
0.47
0.49
0.46
0.46
0.46
0.00%
0
0.00
Feb 13, 2026
0.47
0.49
0.46
0.46
0.46
-1.49%
610,528
0.41
Feb 12, 2026
0.48
0.49
0.44
0.47
0.47
-0.21%
1,057,509
0.70
Feb 11, 2026
0.52
0.52
0.47
0.47
0.47
-2.08%
869,616
0.51
Feb 10, 2026
0.49
0.53
0.49
0.52
0.52
+7.07%
693,508
0.40
Feb 09, 2026
0.53
0.53
0.48
0.48
0.48
-10.59%
630,429
0.37
Feb 06, 2026
0.48
0.54
0.45
0.54
0.54
+8.47%
989,202
0.58
Feb 05, 2026
0.51
0.52
0.48
0.50
0.50
-5.70%
900,734
0.53
Feb 04, 2026
0.52
0.53
0.46
0.53
0.53
+0.77%
3,295,666
1.99
Feb 03, 2026
0.52
0.55
0.49
0.52
0.52
+2.35%
6,132,366
3.92
Feb 02, 2026
0.65
0.65
0.40
0.51
0.51
-22.73%
4,248,799
2.83
Rows:
50