-
5 DAY PERFORMANCE
+4.72% -
1 MONTH PERFORMANCE
+3.26% -
3 MONTH PERFORMANCE
-22.92% -
6 MONTH PERFORMANCE
-47.14% -
YEAR-TO-DATE PERFORMANCE
-70.98% -
1 YEAR PERFORMANCE
-70.24%
GT Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $2.31 | $2.22 (-3.94%) | $2.55 | $2.22 | 24,075 | $3.80 M |
| 09/30/2024 | $2.13 | $2.31 (8.45%) | $2.80 | $2.10 | 65,111 | $3.95 M |
| 09/27/2024 | $2.08 | $2.12 (1.92%) | $2.19 | $2.03 | 5,805 | $3.63 M |
| 09/26/2024 | $2.09 | $2.09 (0%) | $2.12 | $2.06 | 8,700 | $3.58 M |
| 09/25/2024 | $2.00 | $2.03 (1.5%) | $2.08 | $2.00 | 1,400 | $3.48 M |
| 09/24/2024 | $2.09 | $2.00 (-4.31%) | $2.10 | $1.98 | 6,261 | $3.42 M |
| 09/23/2024 | $2.06 | $1.97 (-4.37%) | $2.06 | $1.92 | 13,260 | $3.37 M |
| 09/20/2024 | $2.06 | $2.05 (-0.49%) | $2.17 | $2.05 | 14,500 | $3.51 M |
| 09/19/2024 | $2.14 | $2.08 (-2.8%) | $2.18 | $2.05 | 13,600 | $3.56 M |
| 09/18/2024 | $2.14 | $2.18 (1.87%) | $2.29 | $2.13 | 13,301 | $3.73 M |
| 09/17/2024 | $2.13 | $2.25 (5.63%) | $2.29 | $2.12 | 6,312 | $3.85 M |
| 09/16/2024 | $2.17 | $2.11 (-2.76%) | $2.24 | $2.08 | 21,640 | $3.61 M |
| 09/13/2024 | $2.06 | $2.18 (5.83%) | $2.19 | $2.06 | 2,522 | $3.73 M |
| 09/12/2024 | $2.21 | $2.18 (-1.36%) | $2.22 | $2.06 | 16,700 | $3.73 M |
| 09/11/2024 | $2.06 | $2.12 (2.91%) | $2.14 | $2.05 | 5,100 | $3.63 M |
| 09/10/2024 | $2.14 | $2.07 (-3.27%) | $2.14 | $2.07 | 1,901 | $3.54 M |
| 09/09/2024 | $1.96 | $2.17 (10.71%) | $2.23 | $1.95 | 9,800 | $3.71 M |
| 09/06/2024 | $2.10 | $1.95 (-7.14%) | $2.15 | $1.95 | 13,700 | $3.34 M |
| 09/05/2024 | $2.10 | $2.06 (-1.9%) | $2.12 | $2.06 | 10,800 | $3.53 M |
| 09/04/2024 | $2.10 | $2.14 (1.9%) | $2.22 | $2.09 | 6,000 | $3.66 M |
| 09/03/2024 | $2.17 | $2.12 (-2.3%) | $2.20 | $2.11 | 3,300 | $3.63 M |
| 08/30/2024 | $2.13 | $2.15 (0.94%) | $2.20 | $2.12 | 5,200 | $3.68 M |
| 08/29/2024 | $2.14 | $2.18 (1.87%) | $2.25 | $2.14 | 5,500 | $3.73 M |
| 08/28/2024 | $2.18 | $2.19 (0.46%) | $2.20 | $2.13 | 11,126 | $3.75 M |
| 08/27/2024 | $2.21 | $2.24 (1.36%) | $2.24 | $2.17 | 5,300 | $3.83 M |
| 08/26/2024 | $2.24 | $2.16 (-3.57%) | $2.24 | $2.16 | 1,153 | $3.70 M |
| 08/23/2024 | $2.24 | $2.17 (-3.13%) | $2.28 | $2.17 | 4,143 | $3.71 M |
| 08/22/2024 | $2.13 | $2.16 (1.41%) | $2.34 | $2.13 | 11,100 | $3.70 M |
| 08/21/2024 | $2.14 | $2.13 (-0.47%) | $2.27 | $2.10 | 27,629 | $3.65 M |
| 08/20/2024 | $2.22 | $2.14 (-3.6%) | $2.22 | $2.14 | 4,216 | $3.66 M |
| 08/19/2024 | $2.25 | $2.25 (0%) | $2.30 | $2.21 | 7,916 | $3.85 M |
| 08/16/2024 | $2.29 | $2.25 (-1.75%) | $2.33 | $2.22 | 8,244 | $3.85 M |
| 08/15/2024 | $2.24 | $2.37 (5.8%) | $2.38 | $2.21 | 5,700 | $4.06 M |
| 08/14/2024 | $2.45 | $2.29 (-6.53%) | $2.45 | $2.19 | 6,600 | $3.92 M |
| 08/13/2024 | $2.17 | $2.41 (11.06%) | $2.43 | $2.11 | 14,200 | $4.13 M |
| 08/12/2024 | $2.07 | $2.19 (5.8%) | $2.48 | $2.07 | 6,900 | $3.75 M |
| 08/09/2024 | $2.15 | $2.14 (-0.47%) | $2.23 | $2.14 | 19,600 | $3.66 M |
| 08/08/2024 | $2.26 | $2.20 (-2.65%) | $2.47 | $2.20 | 17,242 | $3.77 M |
| 08/07/2024 | $2.25 | $2.25 (0%) | $2.52 | $2.25 | 13,090 | $3.85 M |
| 08/06/2024 | $2.32 | $2.29 (-1.29%) | $2.40 | $2.26 | 7,016 | $3.92 M |
| 08/05/2024 | $2.50 | $2.33 (-6.8%) | $2.50 | $2.27 | 12,213 | $3.99 M |
| 08/02/2024 | $2.54 | $2.51 (-1.18%) | $2.55 | $2.49 | 9,200 | $4.30 M |
| 08/01/2024 | $2.66 | $2.55 (-4.14%) | $2.68 | $2.48 | 22,203 | $4.37 M |
| 07/31/2024 | $2.58 | $2.61 (1.16%) | $2.73 | $2.56 | 20,400 | $4.47 M |
| 07/30/2024 | $2.80 | $2.60 (-7.14%) | $2.80 | $2.53 | 24,107 | $4.45 M |
| 07/29/2024 | $2.76 | $2.74 (-0.72%) | $2.78 | $2.71 | 7,100 | $4.69 M |
| 07/26/2024 | $2.76 | $2.77 (0.36%) | $2.80 | $2.72 | 2,729 | $4.74 M |
| 07/25/2024 | $2.80 | $2.76 (-1.43%) | $2.80 | $2.70 | 4,900 | $4.72 M |
| 07/24/2024 | $2.74 | $2.75 (0.36%) | $2.79 | $2.70 | 9,200 | $4.71 M |
| 07/23/2024 | $2.79 | $2.79 (0%) | $2.79 | $2.71 | 7,600 | $4.78 M |
| 07/22/2024 | $2.69 | $2.71 (0.74%) | $2.87 | $2.69 | 13,859 | $4.64 M |
| 07/19/2024 | $2.80 | $2.75 (-1.79%) | $2.81 | $2.72 | 9,466 | $4.71 M |
| 07/18/2024 | $2.84 | $2.76 (-2.82%) | $2.84 | $2.76 | 3,974 | $4.72 M |
| 07/17/2024 | $2.85 | $2.73 (-4.21%) | $2.87 | $2.70 | 27,529 | $4.67 M |
| 07/16/2024 | $2.82 | $2.82 (0%) | $2.88 | $2.80 | 8,409 | $4.83 M |
| 07/15/2024 | $2.93 | $2.80 (-4.44%) | $2.93 | $2.80 | 15,607 | $4.79 M |
| 07/12/2024 | $2.92 | $2.93 (0.34%) | $2.93 | $2.88 | 9,085 | $5.02 M |
| 07/11/2024 | $2.90 | $2.88 (-0.69%) | $2.90 | $2.81 | 4,917 | $4.93 M |
| 07/10/2024 | $2.82 | $2.81 (-0.35%) | $2.85 | $2.80 | 12,769 | $4.81 M |
| 07/09/2024 | $2.95 | $2.84 (-3.73%) | $2.95 | $2.75 | 16,166 | $4.86 M |
| 07/08/2024 | $2.80 | $2.88 (2.86%) | $2.94 | $2.75 | 28,211 | $4.93 M |
| 07/05/2024 | $2.74 | $2.88 (5.11%) | $2.96 | $2.74 | 22,191 | $4.93 M |
| 07/03/2024 | $2.72 | $2.75 (1.1%) | $2.86 | $2.72 | 22,293 | $4.71 M |
| 07/02/2024 | $2.73 | $2.88 (5.49%) | $2.90 | $2.67 | 37,569 | $4.93 M |