GT Biopharma, Inc.GTBPNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.46 | $0.46 | $0.44 | $0.46 | 342,967 |
| 3/2/2026 | $0.46 | $0.47 | $0.45 | $0.47 | 828,118 |
| 2/27/2026 | $0.49 | $0.49 | $0.45 | $0.48 | 769,858 |
| 2/26/2026 | $0.48 | $0.48 | $0.45 | $0.47 | 1.06M |
| 2/25/2026 | $0.46 | $0.49 | $0.45 | $0.45 | 724,041 |
| 2/24/2026 | $0.43 | $0.47 | $0.43 | $0.47 | 579,810 |
| 2/23/2026 | $0.46 | $0.47 | $0.42 | $0.45 | 1.28M |
| 2/20/2026 | $0.47 | $0.48 | $0.45 | $0.46 | 775,300 |
| 2/19/2026 | $0.47 | $0.48 | $0.45 | $0.46 | 594,800 |
| 2/18/2026 | $0.45 | $0.49 | $0.42 | $0.49 | 1.01M |
| 2/17/2026 | $0.47 | $0.59 | $0.44 | $0.46 | 2.22M |
| 2/13/2026 | $0.47 | $0.49 | $0.46 | $0.46 | 610,528 |
| 2/12/2026 | $0.48 | $0.49 | $0.44 | $0.47 | 1.06M |
| 2/11/2026 | $0.52 | $0.52 | $0.47 | $0.47 | 869,616 |
| 2/10/2026 | $0.49 | $0.53 | $0.49 | $0.52 | 693,508 |
| 2/9/2026 | $0.53 | $0.53 | $0.48 | $0.48 | 630,429 |
| 2/6/2026 | $0.48 | $0.54 | $0.45 | $0.54 | 989,202 |
| 2/5/2026 | $0.51 | $0.52 | $0.48 | $0.50 | 900,734 |
| 2/4/2026 | $0.52 | $0.53 | $0.46 | $0.53 | 3.32M |
| 2/3/2026 | $0.52 | $0.55 | $0.49 | $0.52 | 6.13M |
| 2/2/2026 | $0.65 | $0.65 | $0.40 | $0.51 | 4.25M |
| 1/30/2026 | $0.66 | $0.70 | $0.66 | $0.66 | 532,707 |
| 1/29/2026 | $0.72 | $0.73 | $0.67 | $0.68 | 778,700 |
| 1/28/2026 | $0.72 | $0.73 | $0.71 | $0.72 | 524,037 |
| 1/27/2026 | $0.71 | $0.74 | $0.69 | $0.74 | 591,700 |
| 1/26/2026 | $0.71 | $0.72 | $0.69 | $0.69 | 622,800 |
| 1/23/2026 | $0.71 | $0.72 | $0.69 | $0.71 | 511,500 |
| 1/22/2026 | $0.71 | $0.73 | $0.69 | $0.72 | 720,800 |
| 1/21/2026 | $0.73 | $0.73 | $0.68 | $0.71 | 872,200 |
| 1/20/2026 | $0.75 | $0.75 | $0.71 | $0.73 | 812,300 |
| 1/16/2026 | $0.73 | $0.78 | $0.68 | $0.75 | 2.06M |
| 1/15/2026 | $0.75 | $0.75 | $0.70 | $0.73 | 9.57M |
| 1/14/2026 | $0.68 | $0.69 | $0.65 | $0.66 | 680,019 |
| 1/13/2026 | $0.73 | $0.73 | $0.67 | $0.69 | 750,836 |
| 1/12/2026 | $0.69 | $0.75 | $0.67 | $0.73 | 968,229 |
| 1/9/2026 | $0.67 | $0.69 | $0.61 | $0.68 | 1.60M |
| 1/8/2026 | $0.72 | $0.72 | $0.66 | $0.68 | 1.43M |
| 1/7/2026 | $0.80 | $0.80 | $0.72 | $0.73 | 1.16M |
| 1/6/2026 | $0.79 | $0.81 | $0.77 | $0.79 | 1.13M |
| 1/5/2026 | $0.85 | $0.86 | $0.76 | $0.80 | 2.04M |
| 1/2/2026 | $0.80 | $0.86 | $0.79 | $0.82 | 1.43M |
| 12/31/2025 | $0.84 | $0.84 | $0.75 | $0.79 | 1.68M |
| 12/30/2025 | $0.94 | $0.94 | $0.80 | $0.81 | 2.95M |
| 12/29/2025 | $0.87 | $0.93 | $0.83 | $0.92 | 4.41M |
| 12/26/2025 | $0.86 | $0.87 | $0.78 | $0.83 | 1.95M |
| 12/24/2025 | $0.82 | $0.85 | $0.79 | $0.84 | 1.53M |
| 12/23/2025 | $0.80 | $0.83 | $0.78 | $0.81 | 2.68M |
| 12/22/2025 | $0.82 | $0.82 | $0.75 | $0.77 | 4.64M |
| 12/19/2025 | $0.76 | $0.77 | $0.71 | $0.76 | 2.39M |
| 12/18/2025 | $0.74 | $0.75 | $0.70 | $0.73 | 2.76M |
| 12/17/2025 | $0.75 | $0.75 | $0.68 | $0.70 | 1.93M |
| 12/16/2025 | $0.64 | $0.73 | $0.63 | $0.72 | 2.51M |
| 12/15/2025 | $0.70 | $0.71 | $0.63 | $0.63 | 1.37M |
| 12/12/2025 | $0.66 | $0.67 | $0.64 | $0.66 | 942,103 |
| 12/11/2025 | $0.70 | $0.71 | $0.64 | $0.65 | 1.03M |
| 12/10/2025 | $0.65 | $0.71 | $0.64 | $0.67 | 1.27M |
| 12/9/2025 | $0.65 | $0.67 | $0.62 | $0.64 | 812,949 |
| 12/8/2025 | $0.65 | $0.66 | $0.61 | $0.65 | 1.08M |
| 12/5/2025 | $0.64 | $0.65 | $0.59 | $0.61 | 1.10M |
| 12/4/2025 | $0.64 | $0.66 | $0.59 | $0.63 | 1.57M |
| 12/3/2025 | $0.78 | $0.79 | $0.58 | $0.61 | 1.95M |