GT Biopharma, Inc. (GTBP) Charts

$2.18

north_east
$0.05 (2.35%)
Day's range
$2.09
Day's range
$2.2

5 DAY PERFORMANCE

+1.87%

1 MONTH PERFORMANCE

-8.02%

3 MONTH PERFORMANCE

-28.76%

6 MONTH PERFORMANCE

+0.93%

YEAR-TO-DATE PERFORMANCE

-28.52%

1 YEAR PERFORMANCE

-48.10%

GT Biopharma, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $2.13 $2.15 (0.94%) $2.23 $2.08 17,151 $4.80 M
02/20/2025 $2.11 $2.13 (0.95%) $2.25 $2.07 7,800 $4.76 M
02/19/2025 $2.08 $2.11 (1.44%) $2.25 $2.08 15,500 $4.71 M
02/18/2025 $2.08 $2.10 (0.96%) $2.27 $2.08 15,711 $4.69 M
02/14/2025 $2.29 $2.14 (-6.55%) $2.29 $2.08 21,840 $4.78 M
02/13/2025 $2.13 $2.24 (5.16%) $2.24 $2.13 27,540 $5.00 M
02/12/2025 $2.15 $2.13 (-0.93%) $2.26 $2.12 7,600 $4.76 M
02/11/2025 $2.20 $2.11 (-4.09%) $2.38 $2.10 40,647 $4.71 M
02/10/2025 $2.15 $2.21 (2.79%) $2.21 $2.03 9,624 $4.94 M
02/07/2025 $2.24 $2.15 (-4.02%) $2.38 $2.15 17,200 $4.80 M
02/06/2025 $2.16 $2.19 (1.39%) $2.36 $2.16 18,800 $4.89 M
02/05/2025 $2.39 $2.27 (-5.02%) $2.39 $2.20 25,976 $5.07 M
02/04/2025 $2.10 $2.20 (4.76%) $2.31 $2.10 25,487 $4.92 M
02/03/2025 $2.16 $2.25 (4.17%) $2.27 $2.11 36,500 $5.03 M
01/31/2025 $2.06 $2.23 (8.25%) $2.23 $2.01 20,900 $4.98 M
01/30/2025 $2.08 $2.06 (-0.96%) $2.19 $2.02 30,429 $4.60 M
01/29/2025 $2.07 $2.11 (1.93%) $2.27 $2.01 45,700 $4.71 M
01/28/2025 $2.11 $2.10 (-0.47%) $2.26 $2.07 59,300 $4.69 M
01/27/2025 $2.35 $2.04 (-13.19%) $2.48 $2.04 92,275 $4.56 M
01/24/2025 $2.28 $2.42 (6.14%) $2.43 $2.26 30,230 $5.41 M
01/23/2025 $2.44 $2.38 (-2.46%) $2.44 $2.26 22,800 $5.32 M
01/22/2025 $2.34 $2.37 (1.28%) $2.43 $2.20 29,600 $5.30 M
01/21/2025 $2.38 $2.31 (-2.94%) $2.44 $2.30 25,600 $5.16 M
01/17/2025 $2.51 $2.39 (-4.78%) $2.51 $2.32 72,519 $5.34 M
01/16/2025 $2.38 $2.33 (-2.1%) $2.50 $2.32 87,100 $5.21 M
01/15/2025 $2.46 $2.35 (-4.47%) $2.63 $2.35 94,912 $5.25 M
01/14/2025 $2.24 $2.52 (12.5%) $2.62 $2.24 114,906 $5.63 M
01/13/2025 $2.20 $2.39 (8.64%) $2.58 $1.99 3.88 M $5.34 M
01/10/2025 $2.55 $2.65 (3.92%) $2.66 $2.51 35,420 $5.92 M
01/08/2025 $2.75 $2.55 (-7.27%) $2.75 $2.55 25,200 $5.70 M
01/07/2025 $3.05 $2.87 (-5.9%) $3.05 $2.84 102,333 $6.41 M
01/06/2025 $3.08 $2.99 (-2.92%) $3.10 $2.95 86,415 $6.68 M
01/03/2025 $2.99 $3.00 (0.33%) $3.10 $2.92 28,308 $6.70 M
01/02/2025 $2.99 $2.94 (-1.67%) $3.05 $2.80 26,998 $6.57 M
12/31/2024 $3.16 $3.05 (-3.48%) $3.16 $3.05 51,423 $6.81 M
12/30/2024 $2.93 $3.05 (4.1%) $3.20 $2.61 77,930 $6.81 M
12/27/2024 $3.04 $3.02 (-0.66%) $3.14 $2.80 90,900 $6.75 M
12/26/2024 $2.86 $3.09 (8.04%) $3.20 $2.82 291,756 $6.90 M
12/24/2024 $3.03 $3.20 (5.61%) $3.39 $2.72 651,001 $7.15 M
12/23/2024 $3.24 $2.81 (-13.27%) $4.10 $2.42 20.86 M $6.28 M
12/20/2024 $1.96 $1.75 (-10.71%) $2.09 $1.72 86,834 $3.91 M
12/19/2024 $2.19 $1.92 (-12.33%) $2.19 $1.86 32,615 $4.29 M
12/18/2024 $2.50 $2.05 (-18%) $2.55 $2.05 82,300 $4.58 M
12/17/2024 $2.51 $2.49 (-0.8%) $2.71 $2.47 29,187 $5.56 M
12/16/2024 $2.93 $2.51 (-14.33%) $2.94 $2.50 19,000 $5.61 M
12/13/2024 $2.79 $2.75 (-1.43%) $3.18 $2.72 19,700 $6.14 M
12/12/2024 $2.94 $2.74 (-6.8%) $3.29 $2.74 48,202 $6.12 M
12/11/2024 $3.13 $2.80 (-10.54%) $3.39 $2.80 50,511 $6.26 M
12/10/2024 $2.84 $3.04 (7.04%) $3.07 $2.69 27,100 $6.79 M
12/09/2024 $2.60 $2.68 (3.08%) $2.68 $2.58 5,518 $5.99 M
12/06/2024 $2.48 $2.57 (3.63%) $2.59 $2.41 12,316 $5.74 M
12/05/2024 $2.71 $2.48 (-8.49%) $2.87 $2.41 40,500 $5.54 M
12/04/2024 $2.89 $2.74 (-5.19%) $2.89 $2.69 30,100 $6.12 M
12/03/2024 $2.85 $2.82 (-1.05%) $2.90 $2.80 19,755 $6.30 M
12/02/2024 $3.03 $2.79 (-7.92%) $3.08 $2.69 47,201 $6.23 M
11/29/2024 $2.86 $2.80 (-2.1%) $2.94 $2.78 9,446 $6.26 M
11/27/2024 $3.01 $2.86 (-4.98%) $3.01 $2.86 6,952 $6.39 M
11/26/2024 $3.15 $3.05 (-3.17%) $3.15 $2.92 28,000 $6.81 M
11/25/2024 $3.08 $2.96 (-3.9%) $3.15 $2.95 14,544 $6.61 M
11/22/2024 $3.01 $3.06 (1.66%) $3.15 $2.82 12,048 $6.84 M