Dark

GTBP
GT Biopharma Inc. Common Stock
stock NASDAQ

At Close

Sep 8, 2026 3:59:12 PM EDT

5.21USD+2061.826%(+4.97)86,418

0.2900Bid 7.57Ask 7.28Spread

Pre-market

Sep 4, 2026 9:19:30 AM EDT

0.2574USD+6.805%(+0.0164)0

After-hours

Sep 8, 2026 4:16:30 PM EDT

5.12USD-1.727%(-0.09)315

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	5.95000	5.950000	5.020000	5.2100	+2,061.826%	86,418	0.000%
2026-09-04	0.25750	0.260000	0.222100	0.2410	-4.517%	1,172,323	+2,061.826%
2026-09-03	0.28100	0.285600	0.252400	0.2524	-10.813%	1,115,855	+1,964.184%
2026-09-02	0.28000	0.289900	0.280000	0.2830	-2.042%	246,325	+1,740.989%
2026-09-01	0.29000	0.290000	0.280000	0.2889	+1.014%	251,884	+1,703.392%
2026-08-31	0.31000	0.318700	0.285700	0.2860	-4.667%	314,544	+1,721.678%
2026-08-28	0.30600	0.314000	0.300000	0.3000	-0.596%	374,591	+1,636.667%
2026-08-27	0.29500	0.303600	0.290800	0.3018	+4.033%	397,484	+1,626.309%
2026-08-26	0.29800	0.298000	0.286100	0.2901	-3.203%	208,698	+1,695.932%
2026-08-25	0.31450	0.314899	0.298000	0.2997	-1.995%	441,571	+1,638.405%
2026-08-24	0.29005	0.318000	0.285100	0.3058	+5.960%	644,305	+1,603.728%
2026-08-21	0.28220	0.295000	0.282100	0.2886	+2.340%	253,344	+1,705.267%
2026-08-20	0.29000	0.290000	0.275500	0.2820	-1.708%	197,898	+1,747.518%
2026-08-19	0.27540	0.290000	0.274000	0.2869	+4.176%	360,706	+1,715.964%
2026-08-18	0.28500	0.285000	0.269000	0.2754	-3.368%	536,014	+1,791.794%
2026-08-17	0.29000	0.292900	0.281400	0.2850	-3.716%	542,422	+1,728.070%
2026-08-14	0.29500	0.306200	0.287100	0.2960	-0.471%	803,639	+1,660.135%
2026-08-13	0.30120	0.305000	0.295000	0.2974	-1.556%	512,363	+1,651.849%
2026-08-12	0.32000	0.320500	0.301200	0.3021	-3.421%	560,098	+1,624.595%
2026-08-11	0.33100	0.334599	0.310000	0.3128	-2.433%	225,258	+1,565.601%
2026-08-10	0.32010	0.331700	0.310500	0.3206	+0.156%	411,419	+1,525.078%
2026-08-07	0.30100	0.327500	0.301000	0.3201	+6.346%	570,908	+1,527.616%
2026-08-06	0.31750	0.323800	0.300600	0.3010	-5.197%	250,251	+1,630.897%
2026-08-05	0.32350	0.332000	0.313300	0.3175	-2.637%	252,555	+1,540.945%
2026-08-04	0.31000	0.334800	0.309900	0.3261	+5.671%	424,668	+1,497.669%
2026-08-03	0.29140	0.315600	0.287100	0.3086	+5.145%	419,244	+1,588.270%
2026-07-31	0.31080	0.310800	0.281500	0.2935	-4.646%	602,209	+1,675.128%
2026-07-30	0.30990	0.319300	0.300000	0.3078	+1.988%	457,752	+1,592.658%
2026-07-29	0.31910	0.319100	0.281301	0.3018	-4.705%	662,917	+1,626.309%
2026-07-28	0.34000	0.340000	0.313200	0.3167	-5.208%	468,135	+1,545.090%
2026-07-27	0.33350	0.337900	0.314600	0.3341	+3.022%	368,773	+1,459.413%
2026-07-24	0.35000	0.350000	0.322000	0.3243	-3.252%	415,795	+1,506.537%
2026-07-23	0.34380	0.349700	0.325100	0.3352	-3.009%	498,709	+1,454.296%
2026-07-22	0.35820	0.359800	0.340700	0.3456	-3.545%	503,210	+1,407.523%
2026-07-21	0.34800	0.366500	0.339150	0.3583	+5.073%	474,647	+1,354.089%
2026-07-20	0.35500	0.360000	0.337000	0.3410	-4.187%	404,639	+1,427.859%
2026-07-17	0.36000	0.376100	0.350000	0.3559	-7.197%	497,901	+1,363.894%
2026-07-16	0.35110	0.388800	0.329900	0.3835	+9.446%	745,387	+1,258.540%
2026-07-15	0.36680	0.385200	0.340000	0.3504	-5.041%	1,095,873	+1,386.872%
2026-07-14	0.38530	0.445000	0.352100	0.3690	-4.823%	1,953,347	+1,311.924%
2026-07-13	0.41060	0.425000	0.373000	0.3877	-8.776%	1,720,505	+1,243.823%
2026-07-10	0.45000	0.458000	0.412600	0.4250	-4.964%	1,043,291	+1,125.882%
2026-07-09	0.47380	0.479000	0.430600	0.4472	-4.363%	844,317	+1,065.027%
2026-07-08	0.45160	0.471600	0.442000	0.4676	+1.652%	653,116	+1,014.200%
2026-07-07	0.47130	0.482912	0.440000	0.4600	-6.084%	771,978	+1,032.609%
2026-07-06	0.48900	0.495000	0.460100	0.4898	+3.815%	1,418,343	+963.699%
2026-07-02	0.49800	0.500000	0.460100	0.4718	-4.494%	856,860	+1,004.281%
2026-07-01	0.48970	0.496700	0.451300	0.4940	+0.878%	1,283,246	+954.656%
2026-06-30	0.44220	0.500000	0.430000	0.4897	+11.295%	1,713,337	+963.917%
2026-06-29	0.45000	0.457500	0.420600	0.4400	+2.326%	816,775	+1,084.091%
2026-06-26	0.43000	0.459890	0.420000	0.4300	+3.341%	843,049	+1,111.628%
2026-06-25	0.45710	0.457200	0.411000	0.4161	-8.770%	1,384,152	+1,152.103%
2026-06-24	0.51000	0.513900	0.444100	0.4561	-7.635%	1,303,245	+1,042.293%
2026-06-23	0.51700	0.519300	0.482000	0.4938	+0.673%	1,091,160	+955.083%
2026-06-22	0.53520	0.557400	0.484900	0.4905	-4.572%	2,978,839	+962.181%
2026-06-18	0.48000	0.514000	0.450000	0.5140	+11.983%	1,977,634	+913.619%
2026-06-17	0.44990	0.485000	0.440000	0.4590	+2.984%	1,029,392	+1,035.076%
2026-06-16	0.48000	0.481800	0.441800	0.4457	-4.907%	1,290,081	+1,068.948%
2026-06-15	0.47750	0.486700	0.450000	0.4687	+4.855%	2,337,601	+1,011.585%
2026-06-12	0.45000	0.450000	0.425350	0.4470	+2.759%	1,442,587	+1,065.548%
2026-06-11	0.40500	0.439990	0.391100	0.4350	+4.769%	1,281,315	+1,097.701%
2026-06-10	0.41800	0.429800	0.405000	0.4152	-0.670%	549,709	+1,154.817%
2026-06-09	0.43500	0.435000	0.403000	0.4180	-1.693%	1,047,433	+1,146.411%
2026-06-08	0.45400	0.469000	0.421000	0.4252	-2.566%	1,297,133	+1,125.306%
2026-06-05	0.47000	0.470000	0.425700	0.4364	-8.512%	1,330,487	+1,093.859%
2026-06-04	0.43120	0.480000	0.422900	0.4770	+8.582%	1,650,057	+992.243%
2026-06-03	0.46720	0.469000	0.439000	0.4393	-5.972%	951,558	+1,085.978%
2026-06-02	0.45160	0.474100	0.422400	0.4672	+5.701%	2,189,870	+1,015.154%
2026-06-01	0.49000	0.495000	0.430000	0.4420	-7.570%	3,159,656	+1,078.733%
2026-05-29	0.44470	0.495000	0.444700	0.4782	+7.364%	3,453,028	+989.502%
2026-05-28	0.40060	0.449999	0.370000	0.4454	+12.674%	1,593,442	+1,069.735%
2026-05-27	0.39900	0.405000	0.390000	0.3953	+0.842%	641,606	+1,217.986%
2026-05-26	0.47000	0.470000	0.385200	0.3920	-10.909%	1,506,190	+1,229.082%
2026-05-22	0.44000	0.488800	0.436100	0.4400	+1.617%	2,556,642	+1,084.091%
2026-05-21	0.41000	0.437900	0.405100	0.4330	+3.267%	944,313	+1,103.233%
2026-05-20	0.43900	0.459900	0.410000	0.4193	-2.488%	2,406,647	+1,142.547%
2026-05-19	0.38500	0.444800	0.360800	0.4300	+18.035%	3,612,998	+1,111.628%
2026-05-18	0.39060	0.409899	0.361000	0.3643	-7.515%	1,651,860	+1,330.140%
2026-05-15	0.45080	0.464100	0.375000	0.3939	-10.253%	4,006,333	+1,222.671%
2026-05-14	0.37400	0.480000	0.370900	0.4389	+40.358%	14,758,474	+1,087.059%
2026-05-13	0.31680	0.322500	0.310000	0.3127	-3.069%	361,642	+1,566.134%
2026-05-12	0.33260	0.336500	0.310500	0.3226	-5.920%	607,153	+1,515.003%
2026-05-11	0.38000	0.388799	0.342200	0.3429	-8.609%	622,909	+1,419.393%
2026-05-08	0.38930	0.390000	0.371500	0.3752	-3.671%	496,818	+1,288.593%
2026-05-07	0.41560	0.415600	0.380000	0.3895	-3.278%	595,058	+1,237.612%
2026-05-06	0.37300	0.417600	0.373000	0.4027	+5.946%	1,094,514	+1,193.767%
2026-05-05	0.39000	0.416600	0.370000	0.3801	-0.627%	1,210,780	+1,270.692%
2026-05-04	0.35100	0.387100	0.350000	0.3825	+11.386%	1,048,240	+1,262.092%
2026-05-01	0.32710	0.353900	0.320000	0.3434	+11.421%	1,082,524	+1,417.181%
2026-04-30	0.28800	0.318500	0.271200	0.3082	+13.309%	1,442,279	+1,590.461%
2026-04-29	0.29000	0.290000	0.261000	0.2720	-3.853%	482,631	+1,815.441%
2026-04-28	0.27500	0.293100	0.270000	0.2829	+1.072%	570,981	+1,741.640%
2026-04-27	0.31500	0.316900	0.270500	0.2799	-10.432%	1,059,257	+1,761.379%
2026-04-24	0.35300	0.366000	0.312500	0.3125	-12.928%	1,447,083	+1,567.200%
2026-04-23	0.36720	0.380000	0.357000	0.3589	-3.909%	288,939	+1,351.658%
2026-04-22	0.36200	0.386051	0.360950	0.3735	+0.215%	475,508	+1,294.913%
2026-04-21	0.36400	0.389199	0.361800	0.3727	+0.377%	754,785	+1,297.907%
2026-04-20	0.37850	0.380000	0.363800	0.3713	-2.032%	292,629	+1,303.178%
2026-04-17	0.39300	0.399900	0.372650	0.3790	-4.989%	352,655	+1,274.670%
2026-04-16	0.38900	0.400000	0.380000	0.3989	+2.809%	448,292	+1,206.092%
2026-04-15	0.37000	0.390000	0.370000	0.3880	-0.257%	306,372	+1,242.784%
2026-04-14	0.38100	0.390000	0.370000	0.3890	0.000%	282,814	+1,239.332%
2026-04-13	0.36300	0.389000	0.350600	0.3890	+5.420%	598,210	+1,239.332%
2026-04-10	0.39990	0.409000	0.360500	0.3690	-5.457%	980,717	+1,311.924%
2026-04-09	0.40000	0.403100	0.380000	0.3903	-3.558%	879,028	+1,234.871%
2026-04-08	0.42100	0.426800	0.400000	0.4047	-2.081%	472,232	+1,187.373%
2026-04-07	0.44000	0.440000	0.402700	0.4133	-7.124%	500,412	+1,160.586%
2026-04-06	0.45580	0.458600	0.440000	0.4450	-1.001%	339,145	+1,070.787%
2026-04-02	0.41600	0.449500	0.410100	0.4495	+9.795%	407,712	+1,059.066%
2026-04-01	0.41000	0.425000	0.400000	0.4094	+0.319%	596,293	+1,172.594%
2026-03-31	0.41500	0.419800	0.400000	0.4081	-1.497%	463,828	+1,176.648%
2026-03-30	0.40000	0.422200	0.400000	0.4143	+1.321%	410,620	+1,157.543%
2026-03-27	0.44010	0.449900	0.400000	0.4089	-8.318%	1,127,936	+1,174.150%
2026-03-26	0.46230	0.462300	0.441700	0.4460	-4.086%	411,604	+1,068.161%
2026-03-25	0.47000	0.470000	0.451100	0.4650	-2.126%	371,724	+1,020.430%
2026-03-24	0.46860	0.494900	0.455800	0.4751	+1.409%	1,029,551	+996.611%
2026-03-23	0.44200	0.473200	0.441800	0.4685	+1.826%	746,633	+1,012.060%
2026-03-20	0.43030	0.460100	0.420000	0.4601	+8.157%	1,663,671	+1,032.363%
2026-03-19	0.45730	0.459900	0.416600	0.4254	-0.839%	557,844	+1,124.730%
2026-03-18	0.43000	0.434900	0.420000	0.4290	-1.220%	207,320	+1,114.452%
2026-03-17	0.42950	0.438100	0.422300	0.4343	+2.212%	392,059	+1,099.632%
2026-03-16	0.40470	0.430000	0.404200	0.4249	+2.509%	527,435	+1,126.171%
2026-03-13	0.44550	0.445500	0.410000	0.4145	-2.471%	549,092	+1,156.936%
2026-03-12	0.43100	0.439900	0.410000	0.4250	-3.409%	561,561	+1,125.882%
2026-03-11	0.42900	0.440000	0.391500	0.4400	+5.668%	908,140	+1,084.091%
2026-03-10	0.42800	0.440000	0.415100	0.4164	-0.144%	711,312	+1,151.201%
2026-03-09	0.46000	0.468000	0.417000	0.4170	-11.144%	1,037,616	+1,149.400%
2026-03-06	0.44500	0.469999	0.433200	0.4693	-0.149%	511,243	+1,010.164%
2026-03-05	0.45500	0.470000	0.445000	0.4700	+3.410%	647,530	+1,008.511%
2026-03-04	0.47040	0.488800	0.445000	0.4545	-3.277%	934,468	+1,046.315%
2026-03-03	0.46000	0.480000	0.440000	0.4699	+0.621%	652,171	+1,008.747%
2026-03-02	0.46260	0.470000	0.450100	0.4670	-2.301%	828,118	+1,015.632%
2026-02-27	0.49000	0.490000	0.448000	0.4780	+1.919%	769,858	+989.958%
2026-02-26	0.48000	0.480000	0.445000	0.4690	+4.060%	1,062,637	+1,010.874%
2026-02-25	0.45900	0.490000	0.450300	0.4507	-3.408%	723,512	+1,055.980%
2026-02-24	0.43040	0.466600	0.427800	0.4666	+3.689%	579,810	+1,016.588%
2026-02-23	0.46000	0.470000	0.420200	0.4500	-2.174%	1,283,393	+1,057.778%
2026-02-20	0.47000	0.477200	0.450000	0.4600	+0.855%	775,256	+1,032.609%
2026-02-19	0.47000	0.480000	0.452600	0.4561	-6.613%	594,787	+1,042.293%
2026-02-18	0.44500	0.488400	0.420100	0.4884	+6.871%	1,006,945	+966.749%
2026-02-17	0.47440	0.590000	0.440400	0.4570	-1.424%	2,218,591	+1,040.044%
2026-02-13	0.46810	0.490000	0.457000	0.4636	-1.487%	605,749	+1,023.814%
2026-02-12	0.48490	0.491500	0.443000	0.4706	-0.085%	1,057,509	+1,007.097%
2026-02-11	0.51980	0.519800	0.470500	0.4710	-8.597%	869,616	+1,006.157%
2026-02-10	0.48650	0.529900	0.486400	0.5153	+6.953%	693,508	+911.062%
2026-02-09	0.52620	0.526200	0.481800	0.4818	-10.596%	630,429	+981.362%
2026-02-06	0.48000	0.540000	0.454800	0.5389	+8.540%	989,202	+866.784%
2026-02-05	0.51000	0.520300	0.480000	0.4965	-5.770%	900,734	+949.345%
2026-02-04	0.52100	0.528800	0.460000	0.5269	+0.939%	3,318,273	+888.802%
2026-02-03	0.51710	0.545500	0.486000	0.5220	+2.293%	6,132,366	+898.084%
2026-02-02	0.65000	0.654949	0.401100	0.5103	-22.694%	4,248,799	+920.968%
2026-01-30	0.66000	0.701200	0.657400	0.6601	-2.926%	532,707	+689.274%
2026-01-29	0.72430	0.729900	0.671600	0.6800	-5.817%	778,668	+666.176%
2026-01-28	0.72090	0.726200	0.710000	0.7220	-2.353%	524,037	+621.607%
2026-01-27	0.70600	0.740000	0.690100	0.7394	+7.159%	591,680	+604.625%
2026-01-26	0.71200	0.719790	0.690000	0.6900	-3.090%	622,753	+655.072%
2026-01-23	0.71000	0.722500	0.693500	0.7120	-1.111%	511,500	+631.742%
2026-01-22	0.70570	0.730000	0.692200	0.7200	+1.408%	720,791	+623.611%
2026-01-21	0.72530	0.725300	0.680000	0.7100	-2.109%	872,161	+633.803%
2026-01-20	0.75000	0.750000	0.710800	0.7253	-2.749%	811,978	+618.323%
2026-01-16	0.72630	0.779900	0.680100	0.7458	+2.164%	2,055,130	+598.579%
2026-01-15	0.75000	0.750000	0.700000	0.7300	+10.606%	9,566,205	+613.699%
2026-01-14	0.68050	0.685000	0.650000	0.6600	-3.706%	680,019	+689.394%
2026-01-13	0.73000	0.730000	0.672500	0.6854	-6.110%	745,804	+660.140%
2026-01-12	0.69000	0.750000	0.672300	0.7300	+7.829%	968,229	+613.699%
2026-01-09	0.67300	0.690000	0.610000	0.6770	-0.441%	1,585,416	+669.572%
2026-01-08	0.71950	0.721000	0.661000	0.6800	-7.142%	1,434,518	+666.176%
2026-01-07	0.79960	0.800000	0.722700	0.7323	-7.771%	1,157,697	+611.457%
2026-01-06	0.79000	0.806200	0.770000	0.7940	-0.750%	1,132,264	+556.171%
2026-01-05	0.85500	0.858300	0.762300	0.8000	-2.093%	2,040,692	+551.250%
2026-01-02	0.80000	0.865000	0.790000	0.8171	+4.063%	1,429,834	+537.621%
2025-12-31	0.84000	0.840000	0.750000	0.7852	-3.526%	1,683,460	+563.525%
2025-12-30	0.94110	0.944000	0.800000	0.8139	-11.542%	2,948,435	+540.128%
2025-12-29	0.87220	0.928100	0.830000	0.9201	+10.536%	4,409,400	+466.243%
2025-12-26	0.86500	0.870000	0.782100	0.8324	-1.491%	1,953,429	+525.901%
2025-12-24	0.81980	0.845800	0.787000	0.8450	+4.969%	1,533,564	+516.568%
2025-12-23	0.80000	0.830000	0.784000	0.8050	+4.019%	2,681,016	+547.205%
2025-12-22	0.82390	0.823900	0.753000	0.7739	+2.246%	4,642,334	+573.214%
2025-12-19	0.76000	0.770000	0.712000	0.7569	+3.022%	2,394,268	+588.334%
2025-12-18	0.74130	0.749900	0.704700	0.7347	+4.957%	2,755,441	+609.133%
2025-12-17	0.75000	0.750000	0.680000	0.7000	-2.778%	1,928,958	+644.286%
2025-12-16	0.64150	0.733579	0.630000	0.7200	+14.814%	2,508,671	+623.611%
2025-12-15	0.70000	0.710000	0.627100	0.6271	-4.956%	1,374,345	+730.808%
2025-12-12	0.66100	0.672600	0.635000	0.6598	+1.508%	942,103	+689.633%
2025-12-11	0.70000	0.712400	0.640000	0.6500	-3.346%	1,027,113	+701.538%
2025-12-10	0.65000	0.712400	0.640000	0.6725	+5.078%	1,270,308	+674.721%
2025-12-09	0.65420	0.670000	0.620000	0.6400	-1.447%	812,949	+714.063%
2025-12-08	0.65000	0.655800	0.610000	0.6494	+6.564%	1,081,081	+702.279%
2025-12-05	0.64195	0.647900	0.592600	0.6094	-3.239%	1,098,595	+754.939%
2025-12-04	0.64000	0.655400	0.592700	0.6298	+3.586%	1,567,344	+727.247%
2025-12-03	0.78000	0.790000	0.580800	0.6080	-19.566%	1,945,798	+756.908%
2025-12-02	0.80000	0.817700	0.750000	0.7559	-3.102%	553,116	+589.245%
2025-12-01	0.78520	0.790000	0.760000	0.7801	-1.266%	318,783	+567.863%
2025-11-28	0.79700	0.818700	0.770600	0.7901	-1.459%	258,340	+559.410%
2025-11-26	0.75890	0.828200	0.740000	0.8018	+7.250%	675,916	+549.788%
2025-11-25	0.77000	0.786500	0.740000	0.7476	-1.787%	521,326	+596.897%
2025-11-24	0.74630	0.790000	0.736600	0.7612	+3.692%	713,271	+584.446%
2025-11-21	0.71800	0.769900	0.690200	0.7341	+4.128%	761,492	+609.713%
2025-11-20	0.69000	0.730300	0.670000	0.7050	+3.676%	968,278	+639.007%
2025-11-19	0.68790	0.721200	0.661200	0.6800	+3.738%	823,739	+666.176%
2025-11-18	0.67020	0.685000	0.620000	0.6555	-4.627%	774,928	+694.813%
2025-11-17	0.75500	0.771300	0.660000	0.6873	-25.342%	1,951,601	+658.039%
2025-11-14	0.74480	1.150000	0.707499	0.9206	+26.144%	13,254,809	+465.935%
2025-11-13	0.70220	0.759900	0.695800	0.7298	+0.648%	1,259,021	+613.894%
2025-11-12	0.68000	0.739200	0.673500	0.7251	+7.295%	604,767	+618.522%
2025-11-11	0.66020	0.679900	0.630301	0.6758	+2.736%	278,509	+670.938%
2025-11-10	0.60200	0.660000	0.602000	0.6578	+6.182%	604,746	+692.034%
2025-11-07	0.54540	0.620000	0.540000	0.6195	+11.924%	381,336	+741.001%
2025-11-06	0.61020	0.610200	0.549000	0.5535	-9.307%	301,899	+841.283%
2025-11-05	0.60010	0.616900	0.600000	0.6103	-1.246%	182,740	+753.679%
2025-11-04	0.60500	0.623000	0.600000	0.6180	-0.818%	237,633	+743.042%
2025-11-03	0.64380	0.649700	0.605500	0.6231	-0.654%	401,999	+736.142%
2025-10-31	0.63500	0.635000	0.604200	0.6272	-0.111%	177,099	+730.676%
2025-10-30	0.60020	0.630800	0.590000	0.6279	+5.158%	427,343	+729.750%
2025-10-29	0.66710	0.673100	0.587000	0.5971	-10.453%	834,450	+772.551%
2025-10-28	0.69000	0.699500	0.666750	0.6668	-3.975%	218,233	+681.344%
2025-10-27	0.69800	0.703300	0.666600	0.6944	+1.446%	398,868	+650.288%
2025-10-24	0.71000	0.720000	0.661000	0.6845	-6.361%	743,476	+661.140%
2025-10-23	0.67000	0.777000	0.650000	0.7310	+8.991%	1,131,177	+612.722%
2025-10-22	0.71000	0.710000	0.660000	0.6707	-4.090%	542,015	+676.800%
2025-10-21	0.72000	0.720000	0.673200	0.6993	-4.205%	591,813	+645.031%
2025-10-20	0.69550	0.730000	0.684200	0.7300	+5.583%	884,156	+613.699%
2025-10-17	0.67800	0.714800	0.670200	0.6914	+1.378%	360,375	+653.544%
2025-10-16	0.73350	0.733500	0.673100	0.6820	-7.021%	699,038	+663.930%
2025-10-15	0.71010	0.764900	0.658600	0.7335	+1.875%	1,493,235	+610.293%
2025-10-14	0.70290	0.750000	0.660000	0.7200	-2.373%	785,176	+623.611%
2025-10-13	0.70000	0.739900	0.680000	0.7375	+8.472%	826,882	+606.441%
2025-10-10	0.76000	0.765000	0.644300	0.6799	-9.479%	1,603,885	+666.289%
2025-10-09	0.88400	0.890000	0.700000	0.7511	-30.454%	6,941,691	+593.649%
2025-10-08	0.78910	1.370000	0.690000	1.0800	+43.674%	67,194,714	+382.407%
2025-10-07	0.75090	0.800000	0.650000	0.7517	+6.443%	2,732,780	+593.096%
2025-10-06	0.70000	0.719000	0.640001	0.7062	+10.586%	1,182,545	+637.751%
2025-10-03	0.65000	0.658000	0.620000	0.6386	-0.047%	320,909	+715.847%
2025-10-02	0.65000	0.680000	0.624800	0.6389	-1.708%	366,874	+715.464%
2025-10-01	0.59000	0.660200	0.590000	0.6500	+10.827%	627,317	+701.538%
2025-09-30	0.57920	0.615000	0.570100	0.5865	+1.121%	374,750	+788.321%
2025-09-29	0.81900	0.820000	0.550000	0.5800	-24.479%	2,075,396	+798.276%
2025-09-26	0.76000	0.860000	0.735000	0.7680	+0.920%	1,992,778	+578.385%
2025-09-25	0.79920	0.799200	0.722000	0.7610	-4.863%	181,349	+584.625%
2025-09-24	0.84000	0.849900	0.791700	0.7999	-3.031%	112,468	+551.331%
2025-09-23	0.81500	0.829400	0.790600	0.8249	+3.138%	130,171	+531.592%
2025-09-22	0.81000	0.812700	0.780000	0.7998	+2.263%	134,521	+551.413%
2025-09-19	0.83000	0.830700	0.780000	0.7821	-4.119%	253,985	+566.155%
2025-09-18	0.80000	0.829900	0.781600	0.8157	+3.358%	114,208	+538.715%
2025-09-17	0.80000	0.840000	0.780200	0.7892	-4.339%	306,047	+560.162%
2025-09-16	0.80000	0.850000	0.800000	0.8250	+3.073%	285,923	+531.515%
2025-09-15	0.80500	0.829000	0.780200	0.8004	-0.571%	311,326	+550.925%
2025-09-12	0.74000	0.809000	0.730000	0.8050	+8.054%	292,716	+547.205%
2025-09-11	0.80000	0.800000	0.630300	0.7450	-6.875%	600,440	+599.329%
2025-09-10	0.73800	0.950000	0.735000	0.8000	+6.995%	1,078,776	+551.250%
2025-09-09	0.78760	0.843400	0.712100	0.7477	-13.220%	197,651	+596.804%
2025-09-08	0.80100	0.870000	0.667400	0.8616	-8.825%	908,411	+504.689%
2025-09-05	0.93000	0.950000	0.893000	0.9450	+1.722%	3,358,038	+451.323%
2025-09-04	0.97000	0.970000	0.911900	0.9290	-1.160%	96,188	+460.818%
2025-09-03	0.91000	0.990000	0.881000	0.9399	+4.526%	185,316	+454.314%
2025-09-02	0.93000	0.930000	0.895000	0.8992	-3.777%	150,408	+479.404%
2025-08-29	0.96000	0.967500	0.910064	0.9345	-3.401%	100,199	+457.517%
2025-08-28	1.14000	1.140000	0.960000	0.9674	-15.140%	195,254	+438.557%
2025-08-27	1.15000	1.180000	1.100000	1.1400	0.000%	100,946	+357.018%
2025-08-26	1.13000	1.140000	1.100000	1.1400	+4.587%	66,063	+357.018%
2025-08-25	1.11000	1.130000	1.080000	1.0900	-1.802%	100,028	+377.982%
2025-08-22	1.09000	1.150000	1.090000	1.1100	+3.738%	96,192	+369.369%
2025-08-21	1.13000	1.140000	1.065000	1.0700	-0.926%	106,295	+386.916%
2025-08-20	1.30000	1.320000	1.050000	1.0800	-18.797%	488,064	+382.407%
2025-08-19	1.48000	1.480000	1.320000	1.3300	-10.438%	154,709	+291.729%
2025-08-18	1.35000	1.525700	1.350000	1.4850	+10.821%	90,441	+250.842%
2025-08-15	1.46000	1.460000	0.960000	1.3400	-7.586%	263,681	+288.806%
2025-08-14	1.68000	1.700000	1.380000	1.4500	-13.690%	132,604	+259.310%
2025-08-13	1.70000	1.735000	1.680000	1.6800	-3.967%	38,889	+210.119%
2025-08-12	1.77000	1.770000	1.680000	1.7494	+0.540%	57,296	+197.816%
2025-08-11	1.74000	1.779900	1.710000	1.7400	-2.793%	45,018	+199.425%
2025-08-08	1.89000	1.890000	1.740000	1.7900	-2.186%	26,600	+191.061%
2025-08-07	1.77000	1.830000	1.680000	1.8300	+5.172%	33,318	+184.699%
2025-08-06	1.77000	1.835700	1.720000	1.7400	-1.695%	98,711	+199.425%
2025-08-05	1.77000	1.780000	1.720000	1.7700	-0.562%	41,526	+194.350%
2025-08-04	1.81000	1.850000	1.760000	1.7800	-1.657%	54,848	+192.697%
2025-08-01	1.84000	1.918600	1.775000	1.8100	-2.688%	38,772	+187.845%
2025-07-31	1.92000	1.990000	1.860000	1.8600	-7.000%	118,373	+180.108%
2025-07-30	2.11000	2.110000	1.960000	2.0000	-1.961%	119,363	+160.500%
2025-07-29	2.09000	2.100000	1.970000	2.0400	-2.857%	70,929	+155.392%
2025-07-28	2.04000	2.210000	2.020000	2.1000	+1.942%	81,625	+148.095%
2025-07-25	2.22000	2.220000	2.010000	2.0600	-3.738%	81,616	+152.913%
2025-07-24	2.14000	2.290000	2.060000	2.1400	+0.943%	83,737	+143.458%
2025-07-23	2.01000	2.170000	2.010000	2.1200	+6.801%	157,720	+145.755%
2025-07-22	2.05000	2.050000	1.960000	1.9850	-1.733%	39,873	+162.469%
2025-07-21	2.07000	2.070000	1.900000	2.0200	-1.942%	101,828	+157.921%
2025-07-18	2.01000	2.080000	2.010000	2.0600	+1.478%	38,902	+152.913%
2025-07-17	2.07000	2.154700	2.030000	2.0300	-0.490%	23,562	+156.650%
2025-07-16	2.04000	2.110000	2.000200	2.0400	+2.000%	35,697	+155.392%
2025-07-15	2.14000	2.140000	2.000000	2.0000	-6.542%	98,830	+160.500%
2025-07-14	2.21000	2.240000	2.120000	2.1400	-4.036%	56,740	+143.458%
2025-07-11	2.28000	2.310000	2.220000	2.2300	-2.620%	62,344	+133.632%
2025-07-10	2.13000	2.300000	2.130000	2.2900	+7.512%	101,632	+127.511%
2025-07-09	2.10000	2.240000	2.040000	2.1300	+3.902%	101,484	+144.601%
2025-07-08	2.17000	2.170000	1.910000	2.0500	-5.530%	256,122	+154.146%
2025-07-07	2.86000	2.860000	2.040000	2.1700	-22.361%	477,075	+140.092%
2025-07-03	3.04000	3.090000	2.690000	2.7950	-9.722%	126,283	+86.404%
2025-07-02	3.40000	3.400000	3.050000	3.0960	-8.941%	85,593	+68.282%
2025-07-01	3.60000	3.730000	3.400000	3.4000	-5.028%	43,478	+53.235%
2025-06-30	3.55000	3.680000	3.450000	3.5800	+1.130%	56,610	+45.531%
2025-06-27	3.85000	3.850000	3.450000	3.5400	-6.842%	69,213	+47.175%
2025-06-26	3.40000	3.840000	3.400000	3.8000	+13.095%	211,839	+37.105%
2025-06-25	3.45000	3.800000	3.350000	3.3600	+1.205%	181,584	+55.060%
2025-06-24	3.25000	3.365000	3.200100	3.3200	+3.427%	106,918	+56.928%
2025-06-23	3.03000	3.273600	2.980000	3.2100	+5.246%	69,668	+62.305%
2025-06-20	2.91000	3.050000	2.910000	3.0500	+3.741%	18,068	+70.820%
2025-06-18	2.80000	2.970000	2.800000	2.9400	+5.000%	25,185	+77.211%
2025-06-17	2.80000	2.910000	2.800000	2.8000	-0.709%	38,532	+86.071%
2025-06-16	2.89000	2.891000	2.790000	2.8200	-0.704%	57,799	+84.752%
2025-06-13	2.92000	3.013100	2.750000	2.8400	+0.709%	67,885	+83.451%
2025-06-12	3.10000	3.180000	2.820000	2.8200	-11.321%	75,576	+84.752%
2025-06-11	3.11000	3.279900	3.020000	3.1800	+4.605%	113,475	+63.836%
2025-06-10	3.25000	3.250000	2.810000	3.0400	+0.662%	98,886	+71.382%
2025-06-09	2.80000	3.136400	2.750000	3.0200	+12.687%	217,139	+72.517%
2025-06-06	2.75000	2.750000	2.621600	2.6800	-0.792%	23,442	+94.403%
2025-06-05	2.76000	2.760000	2.560000	2.7014	+0.424%	19,005	+92.863%
2025-06-04	2.75000	2.800000	2.680000	2.6900	-4.610%	28,933	+93.680%
2025-06-03	2.80000	2.820000	2.720000	2.8200	+4.059%	20,659	+84.752%
2025-06-02	2.67000	2.715000	2.550000	2.7100	+5.039%	25,156	+92.251%
2025-05-30	2.80000	2.810000	2.520000	2.5800	-4.444%	30,980	+101.938%
2025-05-29	2.88000	2.900000	2.695000	2.7000	-4.930%	27,610	+92.963%
2025-05-28	2.81000	2.920000	2.730000	2.8400	-1.730%	43,257	+83.451%
2025-05-27	2.90000	2.900000	2.601400	2.8900	0.000%	100,663	+80.277%
2025-05-23	2.84000	2.890000	2.655500	2.8900	+8.240%	100,561	+80.277%
2025-05-22	2.90000	2.950000	2.400000	2.6700	+0.376%	196,744	+95.131%
2025-05-21	2.30000	2.980000	2.230100	2.6600	+22.864%	466,234	+95.865%
2025-05-20	2.35000	2.350000	2.120200	2.1650	-3.348%	66,684	+140.647%
2025-05-19	2.60000	2.890000	2.150000	2.2400	+0.448%	532,463	+132.589%
2025-05-16	2.26500	2.269200	2.228800	2.2300	-0.446%	8,755	+133.632%
2025-05-15	2.32000	2.320000	2.220000	2.2400	+2.283%	2,791	+132.589%
2025-05-14	2.15000	2.366100	2.150000	2.1900	+0.588%	9,772	+137.900%
2025-05-13	2.20000	2.233600	2.150000	2.1772	-5.339%	15,299	+139.298%
2025-05-12	2.20000	2.325000	2.200000	2.3000	+1.322%	5,050	+126.522%
2025-05-09	2.30000	2.340100	2.269800	2.2700	-2.991%	9,072	+129.515%
2025-05-08	2.37000	2.400000	2.340000	2.3400	-1.474%	2,091	+122.650%
2025-05-07	2.30000	2.391800	2.300000	2.3750	-0.210%	1,381	+119.368%
2025-05-06	2.35000	2.390000	2.350000	2.3800	+3.930%	2,739	+118.908%
2025-05-05	2.41000	2.410000	2.260000	2.2900	-1.717%	2,558	+127.511%
2025-05-02	2.52000	2.520000	2.330000	2.3300	-4.898%	9,379	+123.605%
2025-05-01	2.40000	2.584900	2.340000	2.4500	+1.240%	9,337	+112.653%
2025-04-30	2.34000	2.700000	2.340000	2.4200	+5.217%	23,392	+115.289%
2025-04-29	2.28000	2.620000	2.280000	2.3000	0.000%	190,069	+126.522%
2025-04-28	2.32000	2.330000	2.280000	2.3000	+0.877%	8,764	+126.522%
2025-04-25	2.30000	2.320000	2.280000	2.2800	-0.083%	10,903	+128.509%
2025-04-24	2.31000	2.330000	2.240000	2.2819	+2.327%	4,581	+128.319%
2025-04-23	2.22000	2.380000	2.220000	2.2300	+3.241%	18,822	+133.632%
2025-04-22	2.24000	2.350000	2.150000	2.1600	-0.461%	11,364	+141.204%
2025-04-21	2.20000	2.249900	2.160000	2.1700	-4.405%	4,963	+140.092%
2025-04-17	2.25000	2.270000	2.160000	2.2700	+0.889%	7,043	+129.515%
2025-04-16	2.27000	2.350000	2.250000	2.2500	-5.063%	12,016	+131.556%
2025-04-15	2.25300	2.370000	2.253000	2.3700	+3.675%	2,375	+119.831%
2025-04-14	2.28650	2.362100	2.286000	2.2860	+2.511%	3,424	+127.909%
2025-04-11	2.16240	2.320000	2.160000	2.2300	-3.463%	10,741	+133.632%
2025-04-10	2.15000	2.390000	2.150000	2.3100	+5.000%	9,989	+125.541%
2025-04-09	2.25000	2.400000	2.152600	2.2000	-5.172%	39,683	+136.818%
2025-04-08	2.23000	2.490000	2.230000	2.3200	+2.650%	31,685	+124.569%
2025-04-07	2.18000	2.474700	2.160000	2.2601	-3.826%	29,424	+130.521%
2025-04-04	2.20190	2.390000	2.201900	2.3500	+0.858%	17,138	+121.702%
2025-04-03	2.29000	2.446300	2.113600	2.3300	-1.271%	12,773	+123.605%
2025-04-02	2.44000	2.460000	2.360000	2.3600	-0.422%	13,794	+120.763%
2025-04-01	2.25000	2.370000	2.100600	2.3700	+10.233%	17,251	+119.831%
2025-03-31	2.40000	2.449900	2.118100	2.1500	-10.417%	19,773	+142.326%
2025-03-28	2.36600	2.430200	2.350000	2.4000	+4.348%	15,680	+117.083%
2025-03-27	2.40000	2.500000	2.290000	2.3000	-4.959%	14,698	+126.522%
2025-03-26	2.44000	2.500000	2.400100	2.4200	+2.542%	13,200	+115.289%
2025-03-25	2.40000	2.400000	2.300000	2.3600	+1.288%	18,515	+120.763%
2025-03-24	2.45000	2.450000	2.320000	2.3300	-6.800%	14,472	+123.605%
2025-03-21	2.34000	2.500000	2.250000	2.5000	+10.619%	50,023	+108.400%
2025-03-20	2.32000	2.470000	2.260000	2.2600	-5.833%	25,584	+130.531%
2025-03-19	2.54000	2.540000	2.350000	2.4000	-2.443%	17,343	+117.083%

.dark-mode .vgD93x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgD93x{ color: #333333; background-color: white; border: 2px solid #333333; }GTBPGT Biopharma Inc. Common Stockstock NASDAQ

GTBP
GT Biopharma Inc. Common Stock
stock NASDAQ