Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

GT Biopharma Inc (NQ: GTBP )

3.010 -0.180 (-5.64%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 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 (%)
Nov 21, 2024 3.190 3.190 2.970 3.010 5,753 -0.18(-5.64%)
Nov 20, 2024 3.190 3.200 2.930 3.190 15,603 +0.05(+1.73%)
Nov 19, 2024 2.950 3.136 2.760 3.136 16,681 +0.19(+6.29%)
Nov 18, 2024 2.900 3.046 2.728 2.950 56,665 +0.03(+1.03%)
Nov 15, 2024 3.050 3.200 2.910 2.920 12,255 -0.09(-2.99%)
Nov 14, 2024 3.080 3.360 2.700 3.010 23,859 -0.05(-1.64%)
Nov 13, 2024 3.190 3.380 3.010 3.060 10,380 +0.00(+0.00%)
Nov 12, 2024 3.490 3.490 2.940 3.060 39,056 -0.41(-11.74%)
Nov 11, 2024 3.360 3.544 3.201 3.467 31,897 +0.14(+4.12%)
Nov 08, 2024 3.020 3.500 2.969 3.330 92,639 +0.23(+7.42%)
Nov 07, 2024 2.870 3.150 2.870 3.100 19,629 +0.11(+3.68%)
Nov 06, 2024 3.150 3.153 2.850 2.990 9,169 +0.09(+3.10%)
Nov 05, 2024 2.920 2.975 2.861 2.900 2,984 -0.15(-4.92%)
Nov 04, 2024 2.980 3.070 2.890 3.050 16,616 +0.08(+2.69%)
Nov 01, 2024 2.950 3.000 2.880 2.970 3,875 +0.03(+1.02%)
Oct 31, 2024 2.970 3.010 2.850 2.940 13,491 -0.07(-2.33%)
Oct 30, 2024 3.229 3.295 3.010 3.010 15,132 -0.32(-9.61%)
Oct 29, 2024 3.230 3.370 3.100 3.330 15,751 +0.03(+0.91%)
Oct 28, 2024 3.192 3.300 3.008 3.300 22,712 +0.18(+5.77%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.