Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

GT Biopharma Inc (NQ: GTBP )

2.890 -0.110 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 2.970 3.000 2.830 2.890 12,487 -0.11(-3.67%)
Jun 13, 2024 2.980 3.000 2.820 3.000 16,682 +0.02(+0.67%)
Jun 12, 2024 3.170 3.172 2.970 2.980 18,045 -0.17(-5.40%)
Jun 11, 2024 2.860 3.150 2.860 3.150 54,029 +0.30(+10.53%)
Jun 10, 2024 3.090 3.150 2.610 2.850 207,816 -0.30(-9.67%)
Jun 07, 2024 3.260 3.330 3.120 3.155 89,890 -0.12(-3.81%)
Jun 06, 2024 3.400 3.430 3.250 3.280 40,640 -0.09(-2.67%)
Jun 05, 2024 3.550 3.550 3.220 3.370 74,532 -0.15(-4.26%)
Jun 04, 2024 3.540 3.570 3.360 3.520 17,080 -0.04(-1.26%)
Jun 03, 2024 3.760 3.781 3.470 3.565 77,316 -0.19(-4.93%)
May 31, 2024 3.880 3.880 3.712 3.750 17,663 -0.11(-2.85%)
May 30, 2024 3.790 3.890 3.622 3.860 67,923 +0.33(+9.35%)
May 29, 2024 3.560 3.650 3.310 3.530 86,166 +0.00(+0.00%)
May 28, 2024 3.690 3.710 3.430 3.530 119,257 -0.15(-4.08%)
May 24, 2024 4.050 4.090 3.560 3.680 147,908 -0.22(-5.64%)
May 23, 2024 4.500 4.689 3.710 3.900 281,387 -1.12(-22.31%)
May 22, 2024 4.820 5.020 4.275 5.020 892,339 -0.58(-10.36%)
May 21, 2024 7.700 9.590 5.020 5.600 18,794,956 -2.20(-28.21%)
May 20, 2024 7.800 10.66 6.660 7.800 64,915,880 +4.68(+150.00%)
May 17, 2024 3.320 3.320 3.100 3.120 11,867 -0.15(-4.59%)
May 16, 2024 3.040 3.270 3.040 3.270 12,061 +0.22(+7.21%)
May 15, 2024 3.130 3.340 3.020 3.050 9,015 -0.14(-4.48%)
May 14, 2024 3.128 3.220 3.100 3.193 7,636 -0.06(-1.74%)
May 13, 2024 3.200 3.350 3.105 3.250 3,226 -0.08(-2.26%)
May 10, 2024 3.345 3.345 3.110 3.325 13,309 +0.10(+2.99%)
May 09, 2024 3.150 3.240 3.118 3.228 2,108 +0.13(+4.14%)
May 08, 2024 3.320 3.320 3.100 3.100 1,959 -0.13(-4.02%)
May 07, 2024 3.290 3.290 3.170 3.230 13,571 +0.01(+0.31%)
May 06, 2024 3.320 3.480 3.200 3.220 9,715 -0.08(-2.42%)
May 03, 2024 3.500 3.500 3.300 3.300 2,858 +0.10(+3.29%)
May 02, 2024 3.480 3.480 3.052 3.195 7,796 +0.02(+0.79%)
May 01, 2024 3.450 3.450 3.040 3.170 4,335 +0.17(+5.67%)
Apr 30, 2024 3.000 3.065 2.954 3.000 9,487 -0.11(-3.45%)
Apr 29, 2024 3.250 3.330 3.020 3.107 9,204 -0.24(-7.11%)
Apr 26, 2024 3.600 3.600 3.212 3.345 10,397 -0.41(-10.84%)
Apr 25, 2024 3.580 3.880 3.550 3.752 3,434 +0.10(+2.78%)
Apr 23, 2024 3.650 372 -0.13(-3.44%)
Apr 22, 2024 3.660 3.780 3.650 3.780 3,469 +0.09(+2.44%)
Apr 19, 2024 3.800 3.800 3.650 3.690 5,907 -0.11(-2.90%)
Apr 18, 2024 3.831 3.875 3.800 3.800 1,025 -0.17(-4.28%)
Apr 17, 2024 3.810 4.181 3.800 3.970 5,813 +0.27(+7.30%)
Apr 16, 2024 3.660 3.850 3.610 3.700 9,955 -0.10(-2.63%)
Apr 15, 2024 3.820 3.960 3.800 3.800 8,000 -0.10(-2.56%)
Apr 12, 2024 4.070 4.250 3.800 3.900 4,870 -0.10(-2.50%)
Apr 11, 2024 4.000 4.128 3.880 4.000 3,219 +0.00(+0.00%)
Apr 10, 2024 4.010 4.091 4.000 4.000 4,244 -0.15(-3.61%)
Apr 09, 2024 4.200 4.380 4.130 4.150 22,832 +0.07(+1.72%)
Apr 08, 2024 4.450 4.490 4.020 4.080 13,700 -0.07(-1.69%)
Apr 05, 2024 4.590 4.680 4.150 4.150 3,577 -0.21(-4.87%)
Apr 04, 2024 4.710 4.770 4.120 4.362 11,988 -0.29(-6.18%)
Apr 03, 2024 4.270 4.680 4.270 4.650 4,860 +0.45(+10.71%)
Apr 02, 2024 4.350 4.580 4.200 4.200 3,829 -0.11(-2.55%)
Apr 01, 2024 4.580 4.580 4.120 4.310 11,212 -0.12(-2.71%)
Mar 28, 2024 4.540 4.810 4.430 4.430 10,831 +0.06(+1.37%)
Mar 27, 2024 4.400 4.475 4.320 4.370 3,878 -0.03(-0.68%)
Mar 26, 2024 4.350 4.600 4.250 4.400 7,704 -0.01(-0.23%)
Mar 25, 2024 4.650 4.650 4.351 4.410 13,923 -0.18(-3.92%)
Mar 22, 2024 4.620 5.210 4.440 4.590 138,771 +0.78(+20.47%)
Mar 21, 2024 4.169 4.437 3.810 3.810 10,086 -0.40(-9.50%)
Mar 20, 2024 4.210 4.244 4.160 4.210 4,262 -0.25(-5.71%)
Mar 19, 2024 4.210 4.465 4.210 4.465 1,114 +0.05(+1.25%)
Mar 18, 2024 4.620 4.620 4.320 4.410 4,283 -0.22(-4.75%)
Mar 15, 2024 4.410 4.700 4.410 4.630 2,187 -0.08(-1.70%)
Mar 14, 2024 4.550 4.760 4.550 4.710 1,925 +0.14(+3.06%)
Mar 13, 2024 5.100 5.100 4.420 4.570 24,598 -0.56(-10.91%)
Mar 12, 2024 4.920 5.140 4.700 5.130 62,385 +0.28(+5.81%)
Mar 11, 2024 4.530 4.880 4.425 4.848 50,762 +0.53(+12.23%)
Mar 08, 2024 4.430 4.500 4.190 4.320 7,137 -0.09(-1.97%)
Mar 07, 2024 4.160 4.407 4.160 4.407 2,280 +0.07(+1.73%)
Mar 06, 2024 4.300 4.332 4.180 4.332 3,539 +0.03(+0.74%)
Mar 05, 2024 4.160 4.510 4.162 4.300 4,163 -0.23(-5.08%)
Mar 04, 2024 4.400 4.530 4.400 4.530 2,561 +0.13(+2.95%)
Mar 01, 2024 4.240 4.460 4.215 4.400 3,066 +0.18(+4.27%)
Feb 29, 2024 4.340 4.350 4.150 4.220 13,048 +0.03(+0.72%)
Feb 28, 2024 4.150 4.380 4.150 4.190 5,642 +0.06(+1.45%)
Feb 27, 2024 3.980 4.250 3.900 4.130 10,251 +0.18(+4.56%)
Feb 26, 2024 3.790 3.980 3.781 3.950 8,528 +0.08(+2.07%)
Feb 23, 2024 4.043 4.065 3.870 3.870 10,287 -0.33(-7.79%)
Feb 22, 2024 4.010 4.197 4.010 4.197 1,885 +0.16(+3.89%)
Feb 21, 2024 4.450 4.500 4.015 4.040 5,109 -0.39(-8.80%)
Feb 20, 2024 4.400 4.500 4.261 4.430 6,475 +0.16(+3.75%)
Feb 16, 2024 4.012 4.389 3.933 4.270 20,508 +0.17(+4.15%)
Feb 15, 2024 3.780 4.100 3.780 4.100 7,172 +0.34(+9.19%)
Feb 14, 2024 3.850 3.960 3.520 3.755 90,213 -0.02(-0.40%)
Feb 13, 2024 4.330 4.381 3.770 3.770 13,031 -0.56(-12.93%)
Feb 12, 2024 4.790 4.810 4.330 4.330 41,327 -0.47(-9.79%)
Feb 09, 2024 4.780 4.820 4.710 4.800 7,403 -0.02(-0.41%)
Feb 08, 2024 4.850 4.980 4.760 4.820 4,170 +0.04(+0.84%)
Feb 07, 2024 4.850 5.070 4.730 4.780 7,758 -0.10(-2.05%)
Feb 06, 2024 4.870 5.260 4.840 4.880 20,176 +0.01(+0.21%)
Feb 05, 2024 5.760 5.760 4.750 4.870 38,350 +4.67(+2397.44%)
Feb 02, 2024 0.1846 0.2000 0.1805 0.1950 312,780 +0.01(+4.95%)
Feb 01, 2024 0.2100 0.2082 0.1708 0.1858 481,648 -0.01(-6.16%)
Jan 31, 2024 0.2100 0.2101 0.1980 0.1980 103,947 -0.01(-5.71%)
Jan 30, 2024 0.2226 0.2340 0.2070 0.2100 175,486 -0.01(-3.89%)
Jan 29, 2024 0.2114 0.2189 0.2110 0.2185 85,682 +0.01(+3.51%)
Jan 26, 2024 0.2118 0.2197 0.2100 0.2111 94,776 -0.01(-3.08%)
Jan 25, 2024 0.2160 0.2199 0.2160 0.2178 48,896 -0.00(-1.00%)
Jan 24, 2024 0.2176 0.2399 0.2112 0.2200 87,011 -0.01(-4.51%)
Jan 23, 2024 0.2300 0.2400 0.2111 0.2304 130,702 +0.01(+3.32%)
Jan 22, 2024 0.2350 0.2350 0.2181 0.2230 56,152 -0.01(-5.11%)
Jan 19, 2024 0.2123 0.2400 0.2123 0.2350 96,399 +0.01(+6.33%)
Jan 18, 2024 0.2460 0.2476 0.2170 0.2210 122,338 -0.01(-2.86%)
Jan 17, 2024 0.2331 0.2365 0.2150 0.2275 378,454 +0.02(+7.31%)
Jan 16, 2024 0.2350 0.2476 0.2120 0.2120 187,667 -0.01(-5.36%)
Jan 12, 2024 0.2276 0.2300 0.2200 0.2240 112,498 +0.00(+1.82%)
Jan 11, 2024 0.2330 0.2330 0.2190 0.2200 81,558 -0.01(-2.65%)
Jan 10, 2024 0.2456 0.2456 0.2199 0.2260 344,067 -0.01(-5.64%)
Jan 09, 2024 0.2477 0.2477 0.2260 0.2395 112,053 -0.01(-3.43%)
Jan 08, 2024 0.2541 0.2542 0.2372 0.2480 222,223 -0.01(-2.63%)
Jan 05, 2024 0.2500 0.2590 0.2500 0.2547 151,801 -0.00(-0.51%)
Jan 04, 2024 0.2600 0.2601 0.2501 0.2560 136,672 -0.00(-0.39%)
Jan 03, 2024 0.2558 0.2596 0.2501 0.2570 90,573 +0.00(+0.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.