GT Biopharma, Inc. - Common Stock (GTBP)
6.2000
-0.2700 (-4.17%)
NASDAQ · Last Trade: Oct 1st, 7:50 PM EDT
Historical Prices For GT Biopharma, Inc. - Common Stock (GTBP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2026 | 6.34 | 6.46 | 6.00 | 6.20 | 38,651 | 6.20 |
| 9/30/2026 | 6.85 | 7.02 | 6.47 | 6.47 | 29,751 | 6.47 |
| 9/29/2026 | 7.08 | 7.10 | 6.71 | 6.88 | 34,468 | 6.88 |
| 9/28/2026 | 7.00 | 7.25 | 6.79 | 6.80 | 36,925 | 6.80 |
| 9/25/2026 | 6.79 | 7.24 | 6.59 | 6.89 | 79,842 | 6.89 |
| 9/24/2026 | 7.01 | 7.10 | 6.59 | 6.83 | 28,116 | 6.83 |
| 9/23/2026 | 7.08 | 7.28 | 6.83 | 7.10 | 53,715 | 7.10 |
| 9/22/2026 | 7.12 | 7.20 | 6.35 | 7.18 | 74,674 | 7.18 |
| 9/21/2026 | 7.16 | 7.82 | 6.88 | 7.18 | 57,705 | 7.18 |
| 9/18/2026 | 7.52 | 7.52 | 7.11 | 7.16 | 37,474 | 7.16 |
| 9/17/2026 | 7.80 | 7.80 | 6.33 | 7.49 | 110,574 | 7.49 |
| 9/16/2026 | 9.04 | 9.04 | 7.31 | 7.81 | 107,904 | 7.81 |
| 9/15/2026 | 10.48 | 10.48 | 8.13 | 9.00 | 334,272 | 9.00 |
| 9/14/2026 | 8.69 | 11.98 | 8.65 | 11.63 | 523,089 | 11.63 |
| 9/11/2026 | 6.59 | 8.82 | 6.59 | 8.61 | 544,277 | 8.61 |
| 9/10/2026 | 6.13 | 6.74 | 5.50 | 6.18 | 158,237 | 6.18 |
| 9/09/2026 | 5.47 | 6.24 | 5.12 | 5.98 | 120,035 | 5.98 |
| 9/08/2026 | 5.62 | 5.95 | 4.91 | 5.24 | 87,572 | 5.24 |
| 9/04/2026 | 0.26 | 0.26 | 0.22 | 0.24 | 1,172,325 | 6.03 |
| 9/03/2026 | 0.28 | 0.29 | 0.25 | 0.25 | 1,114,654 | 6.31 |
| 9/02/2026 | 0.28 | 0.29 | 0.28 | 0.28 | 246,325 | 7.08 |
| 9/01/2026 | 0.29 | 0.29 | 0.28 | 0.29 | 251,783 | 7.22 |
| 8/31/2026 | 0.31 | 0.32 | 0.29 | 0.29 | 314,543 | 7.15 |
| 8/28/2026 | 0.31 | 0.31 | 0.30 | 0.30 | 374,592 | 7.50 |
| 8/27/2026 | 0.29 | 0.30 | 0.29 | 0.30 | 397,484 | 7.54 |
| 8/26/2026 | 0.30 | 0.30 | 0.29 | 0.29 | 208,698 | 7.25 |
| 8/25/2026 | 0.31 | 0.31 | 0.30 | 0.30 | 441,221 | 7.49 |
| 8/24/2026 | 0.29 | 0.32 | 0.29 | 0.31 | 644,305 | 7.64 |
| 8/21/2026 | 0.28 | 0.29 | 0.28 | 0.29 | 253,344 | 7.21 |
| 8/20/2026 | 0.29 | 0.29 | 0.28 | 0.28 | 196,898 | 7.05 |
| 8/19/2026 | 0.28 | 0.29 | 0.27 | 0.29 | 360,607 | 7.17 |
| 8/18/2026 | 0.28 | 0.28 | 0.27 | 0.28 | 535,958 | 6.88 |
| 8/17/2026 | 0.29 | 0.29 | 0.28 | 0.28 | 542,423 | 7.13 |
| 8/14/2026 | 0.29 | 0.31 | 0.29 | 0.30 | 803,640 | 7.40 |
| 8/13/2026 | 0.30 | 0.30 | 0.29 | 0.30 | 507,356 | 7.43 |
| 8/12/2026 | 0.32 | 0.32 | 0.30 | 0.30 | 559,334 | 7.55 |
| 8/11/2026 | 0.33 | 0.33 | 0.31 | 0.31 | 225,258 | 7.82 |
| 8/10/2026 | 0.32 | 0.33 | 0.31 | 0.32 | 411,416 | 8.02 |
| 8/07/2026 | 0.30 | 0.33 | 0.30 | 0.32 | 570,909 | 8.00 |
| 8/06/2026 | 0.32 | 0.32 | 0.30 | 0.30 | 250,096 | 7.53 |
| 8/05/2026 | 0.32 | 0.33 | 0.31 | 0.32 | 252,555 | 7.94 |
| 8/04/2026 | 0.31 | 0.33 | 0.31 | 0.33 | 424,569 | 8.15 |
| 8/03/2026 | 0.29 | 0.32 | 0.29 | 0.31 | 419,244 | 7.71 |
| 7/31/2026 | 0.31 | 0.31 | 0.28 | 0.29 | 602,210 | 7.34 |
| 7/30/2026 | 0.31 | 0.32 | 0.30 | 0.31 | 457,719 | 7.70 |
| 7/29/2026 | 0.32 | 0.32 | 0.28 | 0.30 | 662,917 | 7.54 |
| 7/28/2026 | 0.34 | 0.34 | 0.31 | 0.32 | 468,135 | 7.92 |
| 7/27/2026 | 0.33 | 0.34 | 0.31 | 0.33 | 368,772 | 8.35 |
| 7/24/2026 | 0.35 | 0.35 | 0.32 | 0.32 | 415,795 | 8.11 |
| 7/23/2026 | 0.34 | 0.35 | 0.33 | 0.34 | 498,381 | 8.38 |
| 7/22/2026 | 0.36 | 0.36 | 0.34 | 0.35 | 498,209 | 8.64 |
| 7/21/2026 | 0.35 | 0.37 | 0.34 | 0.36 | 474,360 | 8.96 |
| 7/20/2026 | 0.35 | 0.36 | 0.34 | 0.34 | 404,528 | 8.53 |
| 7/17/2026 | 0.36 | 0.38 | 0.35 | 0.36 | 497,901 | 8.90 |
| 7/16/2026 | 0.35 | 0.39 | 0.33 | 0.38 | 744,744 | 9.59 |
| 7/15/2026 | 0.37 | 0.39 | 0.34 | 0.35 | 1,095,872 | 8.76 |
| 7/14/2026 | 0.39 | 0.45 | 0.35 | 0.37 | 1,958,751 | 9.22 |
| 7/13/2026 | 0.41 | 0.42 | 0.37 | 0.39 | 1,720,379 | 9.69 |
| 7/10/2026 | 0.45 | 0.46 | 0.41 | 0.42 | 1,043,292 | 10.63 |
| 7/09/2026 | 0.47 | 0.48 | 0.43 | 0.45 | 844,113 | 11.18 |
| 7/08/2026 | 0.45 | 0.47 | 0.44 | 0.47 | 653,047 | 11.69 |
| 7/07/2026 | 0.47 | 0.48 | 0.44 | 0.46 | 770,877 | 11.50 |
| 7/06/2026 | 0.49 | 0.49 | 0.46 | 0.49 | 1,417,609 | 12.24 |
| 7/02/2026 | 0.50 | 0.50 | 0.46 | 0.47 | 856,861 | 11.79 |