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 )

2.130 -0.050 (-2.29%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 19, 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 (%)
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%)
Aug 01, 2024 2.660 2.680 2.480 2.550 22,201 -0.06(-2.30%)
Jul 31, 2024 2.580 2.730 2.560 2.610 20,384 +0.01(+0.38%)
Jul 30, 2024 2.800 2.800 2.530 2.600 24,107 -0.14(-5.11%)
Jul 29, 2024 2.760 2.780 2.710 2.740 7,081 -0.02(-0.90%)
Jul 26, 2024 2.760 2.795 2.720 2.765 2,729 +0.01(+0.18%)
Jul 25, 2024 2.800 2.800 2.700 2.760 4,869 +0.01(+0.55%)
Jul 24, 2024 2.740 2.790 2.700 2.745 9,159 -0.04(-1.61%)
Jul 23, 2024 2.790 2.790 2.710 2.790 7,590 +0.08(+2.95%)
Jul 22, 2024 2.690 2.870 2.690 2.710 13,859 -0.04(-1.45%)
Jul 19, 2024 2.800 2.810 2.717 2.750 9,466 -0.01(-0.36%)
Jul 18, 2024 2.840 2.840 2.760 2.760 3,924 +0.03(+1.10%)
Jul 17, 2024 2.850 2.870 2.700 2.730 27,529 -0.09(-3.19%)
Jul 16, 2024 2.815 2.880 2.801 2.820 8,409 +0.02(+0.71%)
Jul 15, 2024 2.930 2.930 2.800 2.800 15,507 -0.13(-4.44%)
Jul 12, 2024 2.920 2.930 2.880 2.930 9,085 +0.05(+1.74%)
Jul 11, 2024 2.900 2.900 2.810 2.880 4,915 +0.07(+2.49%)
Jul 10, 2024 2.820 2.850 2.800 2.810 12,769 -0.03(-1.06%)
Jul 09, 2024 2.950 2.950 2.752 2.840 16,166 -0.04(-1.39%)
Jul 08, 2024 2.800 2.938 2.750 2.880 28,104 +0.00(+0.00%)
Jul 05, 2024 2.740 2.960 2.736 2.880 22,191 +0.13(+4.73%)
Jul 03, 2024 2.720 2.860 2.720 2.750 22,293 -0.13(-4.51%)
Jul 02, 2024 2.730 2.900 2.670 2.880 37,369 +0.22(+8.27%)
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.