Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

GT Biopharma Inc (NQ: GTBP )

3.155 -0.125 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2023 0.2600 0.2700 0.2500 0.2610 383,765 -0.01(-1.88%)
Aug 30, 2023 0.2667 0.2700 0.2580 0.2660 124,041 +0.00(+0.76%)
Aug 29, 2023 0.2558 0.2667 0.2500 0.2640 145,838 +0.01(+2.29%)
Aug 28, 2023 0.2660 0.2660 0.2580 0.2581 63,395 -0.00(-1.11%)
Aug 25, 2023 0.2678 0.2700 0.2537 0.2610 165,570 -0.01(-2.97%)
Aug 24, 2023 0.2600 0.2700 0.2480 0.2690 76,311 +0.00(+0.37%)
Aug 23, 2023 0.2600 0.2692 0.2200 0.2680 631,120 +0.01(+3.88%)
Aug 22, 2023 0.2730 0.2730 0.2501 0.2580 101,231 -0.00(-0.77%)
Aug 21, 2023 0.2570 0.2700 0.2501 0.2600 61,849 -0.00(-0.61%)
Aug 18, 2023 0.2800 0.2860 0.2582 0.2616 217,531 -0.02(-7.76%)
Aug 17, 2023 0.2530 0.2900 0.2530 0.2836 240,349 +0.03(+13.17%)
Aug 16, 2023 0.2670 0.2670 0.2375 0.2506 294,869 -0.01(-5.18%)
Aug 15, 2023 0.2687 0.2699 0.2596 0.2643 93,343 +0.00(+1.38%)
Aug 14, 2023 0.2790 0.2875 0.2500 0.2607 311,907 -0.03(-9.51%)
Aug 11, 2023 0.2822 0.2970 0.2750 0.2881 127,381 +0.00(+0.38%)
Aug 10, 2023 0.2880 0.2980 0.2660 0.2870 202,793 +0.00(+1.38%)
Aug 09, 2023 0.2970 0.2980 0.2751 0.2831 66,269 -0.00(-1.63%)
Aug 08, 2023 0.3000 0.3000 0.2705 0.2878 152,168 +0.01(+2.79%)
Aug 07, 2023 0.2750 0.2877 0.2650 0.2800 231,171 +0.01(+4.83%)
Aug 04, 2023 0.2655 0.2749 0.2655 0.2671 101,656 +0.01(+1.95%)
Aug 03, 2023 0.2710 0.2800 0.2610 0.2620 119,681 -0.02(-6.43%)
Aug 02, 2023 0.2750 0.2870 0.2630 0.2800 193,999 +0.02(+6.87%)
Aug 01, 2023 0.2750 0.2750 0.2577 0.2620 240,445 -0.01(-4.73%)
Jul 31, 2023 0.2737 0.2840 0.2737 0.2750 93,467 -0.01(-2.55%)
Jul 28, 2023 0.2900 0.2915 0.2700 0.2822 292,462 +0.00(+0.64%)
Jul 27, 2023 0.2850 0.2900 0.2730 0.2804 109,480 -0.01(-3.64%)
Jul 26, 2023 0.2890 0.3000 0.2800 0.2910 71,608 +0.01(+2.79%)
Jul 25, 2023 0.3000 0.3152 0.2784 0.2831 275,524 -0.02(-5.32%)
Jul 24, 2023 0.2815 0.3500 0.2700 0.2990 531,057 +0.02(+6.18%)
Jul 21, 2023 0.2811 0.3025 0.2800 0.2816 368,221 -0.00(-0.56%)
Jul 20, 2023 0.3200 0.3310 0.2800 0.2832 312,029 -0.05(-13.92%)
Jul 19, 2023 0.3300 0.3448 0.3200 0.3290 281,867 -0.01(-4.08%)
Jul 18, 2023 0.3500 0.3650 0.3012 0.3430 586,069 -0.00(-1.15%)
Jul 17, 2023 0.3400 0.3650 0.3260 0.3470 1,218,885 +0.01(+3.95%)
Jul 14, 2023 0.3110 0.3370 0.3012 0.3338 1,392,721 +0.05(+18.79%)
Jul 13, 2023 0.2770 0.2950 0.2612 0.2810 2,339,554 +0.01(+1.81%)
Jul 12, 2023 0.2700 0.2776 0.2610 0.2760 236,364 +0.01(+2.22%)
Jul 11, 2023 0.2800 0.2804 0.2512 0.2700 522,796 -0.01(-3.57%)
Jul 10, 2023 0.2900 0.2885 0.2700 0.2800 300,529 -0.00(-0.43%)
Jul 07, 2023 0.3099 0.3099 0.2800 0.2812 481,462 -0.03(-9.29%)
Jul 06, 2023 0.3060 0.3200 0.3000 0.3100 282,019 -0.00(-0.61%)
Jul 05, 2023 0.3300 0.3310 0.3050 0.3119 302,968 -0.01(-2.53%)
Jul 03, 2023 0.3051 0.3399 0.2991 0.3200 403,491 +0.01(+2.56%)
Jun 30, 2023 0.3200 0.3200 0.2900 0.3120 222,146 +0.01(+4.52%)
Jun 29, 2023 0.2898 0.3048 0.2650 0.2985 922,260 +0.02(+6.61%)
Jun 28, 2023 0.3000 0.3000 0.2624 0.2800 807,147 -0.01(-3.45%)
Jun 27, 2023 0.3200 0.3200 0.2815 0.2900 836,705 -0.02(-7.29%)
Jun 26, 2023 0.3200 0.3280 0.2955 0.3128 290,734 +0.01(+2.56%)
Jun 23, 2023 0.3100 0.3300 0.3019 0.3050 789,094 -0.00(-0.65%)
Jun 22, 2023 0.3350 0.3600 0.2943 0.3070 1,112,098 -0.04(-11.01%)
Jun 21, 2023 0.3500 0.3500 0.3180 0.3450 908,689 +0.00(+1.47%)
Jun 20, 2023 0.3850 0.3850 0.3201 0.3400 1,557,457 +0.00(+0.00%)
Jun 16, 2023 0.3975 0.4790 0.3236 0.3400 5,249,022 -0.01(-2.83%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.