Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GT Biopharma Inc (NQ: GTBP )

3.120 +0.100 (+3.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 25, 2024 3.000 3.120 2.920 3.120 44,103 +0.10(+3.31%)
Oct 24, 2024 3.020 3.545 2.800 3.020 79,460 +0.07(+2.40%)
Oct 23, 2024 2.540 2.960 2.540 2.949 47,107 +0.41(+16.11%)
Oct 22, 2024 2.430 2.560 2.430 2.540 39,513 +0.12(+4.96%)
Oct 21, 2024 2.290 2.575 2.260 2.420 37,178 +0.13(+5.68%)
Oct 18, 2024 2.110 2.340 2.037 2.290 22,473 +0.18(+8.53%)
Oct 17, 2024 2.020 2.170 2.015 2.110 27,172 +0.11(+5.50%)
Oct 16, 2024 1.970 2.000 1.970 2.000 16,932 +0.01(+0.50%)
Oct 15, 2024 2.005 2.040 1.950 1.990 8,659 -0.06(-2.87%)
Oct 14, 2024 2.020 2.049 2.000 2.049 4,598 -0.00(-0.05%)
Oct 11, 2024 2.000 2.080 2.000 2.050 11,434 +0.05(+2.50%)
Oct 10, 2024 2.010 2.085 2.000 2.000 12,021 -0.07(-3.38%)
Oct 09, 2024 2.060 2.180 2.050 2.070 21,193 -0.02(-0.72%)
Oct 08, 2024 2.095 2.120 2.060 2.085 1,913 +0.02(+0.97%)
Oct 07, 2024 1.970 2.142 1.970 2.065 11,428 +0.04(+2.23%)
Oct 04, 2024 2.140 2.180 1.950 2.020 30,165 -0.08(-3.97%)
Oct 03, 2024 2.120 2.186 2.100 2.103 11,434 -0.05(-2.17%)
Oct 02, 2024 2.060 2.191 2.060 2.150 13,909 -0.07(-3.15%)
Oct 01, 2024 2.311 2.550 2.200 2.220 24,098 -0.09(-3.85%)
Sep 30, 2024 2.130 2.800 2.100 2.309 65,111 +0.19(+8.92%)
Sep 27, 2024 2.080 2.190 2.030 2.120 5,805 +0.03(+1.44%)
Sep 26, 2024 2.090 2.120 2.059 2.090 8,684 +0.06(+3.21%)
Sep 25, 2024 2.000 2.075 2.000 2.025 1,384 +0.02(+1.25%)
Sep 24, 2024 2.094 2.100 1.980 2.000 6,166 +0.03(+1.52%)
Sep 23, 2024 2.060 2.060 1.920 1.970 13,260 -0.08(-3.90%)
Sep 20, 2024 2.060 2.173 2.050 2.050 14,461 -0.03(-1.44%)
Sep 19, 2024 2.140 2.180 2.050 2.080 13,585 -0.10(-4.59%)
Sep 18, 2024 2.141 2.290 2.130 2.180 13,301 -0.07(-3.11%)
Sep 17, 2024 2.130 2.290 2.116 2.250 6,312 +0.14(+6.64%)
Sep 16, 2024 2.170 2.240 2.080 2.110 21,640 -0.07(-3.21%)
Sep 13, 2024 2.060 2.190 2.060 2.180 2,522 -0.00(-0.00%)
Sep 12, 2024 2.210 2.220 2.060 2.180 16,680 +0.06(+2.83%)
Sep 11, 2024 2.060 2.140 2.050 2.120 5,075 +0.05(+2.54%)
Sep 10, 2024 2.141 2.141 2.067 2.067 1,901 -0.11(-4.84%)
Sep 09, 2024 1.960 2.230 1.950 2.173 9,770 +0.22(+11.42%)
Sep 06, 2024 2.100 2.150 1.950 1.950 13,662 -0.11(-5.34%)
Sep 05, 2024 2.100 2.120 2.060 2.060 10,770 -0.08(-3.74%)
Sep 04, 2024 2.100 2.220 2.090 2.140 5,976 +0.02(+0.94%)
Sep 03, 2024 2.170 2.200 2.110 2.120 3,275 -0.03(-1.40%)
Aug 30, 2024 2.127 2.195 2.120 2.150 5,191 -0.03(-1.55%)
Aug 29, 2024 2.140 2.250 2.140 2.184 5,484 -0.01(-0.28%)
Aug 28, 2024 2.180 2.200 2.125 2.190 10,949 -0.05(-2.14%)
Aug 27, 2024 2.210 2.238 2.171 2.238 5,269 +0.08(+3.61%)
Aug 26, 2024 2.242 2.242 2.160 2.160 1,153 -0.01(-0.46%)
Aug 23, 2024 2.240 2.280 2.170 2.170 4,143 +0.01(+0.46%)
Aug 22, 2024 2.132 2.344 2.126 2.160 11,089 +0.03(+1.49%)
Aug 21, 2024 2.140 2.272 2.100 2.128 27,629 -0.01(-0.55%)
Aug 20, 2024 2.220 2.220 2.140 2.140 4,216 -0.11(-4.89%)
Aug 19, 2024 2.250 2.300 2.210 2.250 7,916 +0.00(+0.00%)
Aug 16, 2024 2.290 2.330 2.220 2.250 8,244 -0.12(-5.06%)
Aug 15, 2024 2.240 2.380 2.214 2.370 5,682 +0.08(+3.49%)
Aug 14, 2024 2.450 2.450 2.192 2.290 6,185 -0.12(-4.98%)
Aug 13, 2024 2.170 2.430 2.110 2.410 14,171 +0.22(+10.05%)
Aug 12, 2024 2.070 2.480 2.070 2.190 6,867 +0.05(+2.34%)
Aug 09, 2024 2.150 2.230 2.140 2.140 19,558 -0.06(-2.73%)
Aug 08, 2024 2.260 2.469 2.200 2.200 17,242 -0.05(-2.22%)
Aug 07, 2024 2.250 2.520 2.250 2.250 13,090 -0.04(-1.72%)
Aug 06, 2024 2.320 2.395 2.260 2.289 7,016 -0.04(-1.75%)
Aug 05, 2024 2.500 2.500 2.270 2.330 12,203 -0.18(-7.17%)
Aug 02, 2024 2.540 2.550 2.490 2.510 9,200 -0.04(-1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.