ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

GT Biopharma Inc (NQ: GTBP )

2.301 +0.172 (+8.10%)
Streaming Delayed Price Updated: 11:54 AM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 2.800 2.830 2.620 2.660 62,376 -0.17(-6.01%)
Jun 28, 2024 2.610 2.890 2.610 2.830 54,333 +0.01(+0.35%)
Jun 27, 2024 3.570 3.740 2.600 2.820 659,262 -0.22(-7.08%)
Jun 26, 2024 3.050 3.100 2.959 3.035 15,294 +0.08(+2.88%)
Jun 25, 2024 2.930 3.180 2.900 2.950 23,962 +0.01(+0.34%)
Jun 24, 2024 2.960 2.979 2.850 2.940 11,332 +0.02(+0.68%)
Jun 21, 2024 2.850 2.940 2.800 2.920 9,385 +0.07(+2.46%)
Jun 20, 2024 3.020 3.020 2.810 2.850 24,267 -0.14(-4.68%)
Jun 18, 2024 2.930 3.290 2.870 2.990 48,157 +0.07(+2.40%)
Jun 17, 2024 2.930 2.990 2.812 2.920 13,255 +0.03(+1.04%)
Jun 14, 2024 2.970 3.000 2.830 2.890 12,487 -0.11(-3.67%)
Jun 13, 2024 2.980 3.000 2.820 3.000 16,682 +0.02(+0.67%)
Jun 12, 2024 3.170 3.172 2.970 2.980 18,045 -0.17(-5.40%)
Jun 11, 2024 2.860 3.150 2.860 3.150 54,029 +0.30(+10.53%)
Jun 10, 2024 3.090 3.150 2.610 2.850 207,816 -0.30(-9.67%)
Jun 07, 2024 3.260 3.330 3.120 3.155 89,890 -0.12(-3.81%)
Jun 06, 2024 3.400 3.430 3.250 3.280 40,640 -0.09(-2.67%)
Jun 05, 2024 3.550 3.550 3.220 3.370 74,532 -0.15(-4.26%)
Jun 04, 2024 3.540 3.570 3.360 3.520 17,080 -0.04(-1.26%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.