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. - Common Stock (NQ:GTBP)

0.6094 -0.0204 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.6420 0.6479 0.5926 0.6094 1,098,595 -0.02(-3.24%)
Dec 04, 2025 0.6400 0.6554 0.5927 0.6298 1,566,216 +0.02(+3.59%)
Dec 03, 2025 0.7800 0.7900 0.5808 0.6080 1,917,658 -0.15(-19.57%)
Dec 02, 2025 0.8000 0.8177 0.7500 0.7559 546,358 -0.02(-3.10%)
Dec 01, 2025 0.7852 0.7900 0.7600 0.7801 308,542 -0.01(-1.27%)
Nov 28, 2025 0.7970 0.8187 0.7706 0.7901 258,340 -0.01(-1.46%)
Nov 26, 2025 0.7589 0.8282 0.7400 0.8018 675,916 +0.05(+7.25%)
Nov 25, 2025 0.7700 0.7865 0.7400 0.7476 519,636 -0.01(-1.79%)
Nov 24, 2025 0.7463 0.7900 0.7366 0.7612 698,363 +0.03(+3.69%)
Nov 21, 2025 0.7180 0.7699 0.6902 0.7341 761,492 +0.03(+4.13%)
Nov 20, 2025 0.6900 0.7303 0.6700 0.7050 951,652 +0.02(+3.68%)
Nov 19, 2025 0.6879 0.7212 0.6612 0.6800 796,596 +0.02(+3.74%)
Nov 18, 2025 0.6702 0.6850 0.6200 0.6555 765,068 -0.03(-4.63%)
Nov 17, 2025 0.7550 0.7713 0.6600 0.6873 1,941,718 -0.23(-25.34%)
Nov 14, 2025 0.7448 1.150 0.7075 0.9206 13,255,017 +0.19(+26.14%)
Nov 13, 2025 0.7000 0.7599 0.6958 0.7298 1,217,079 +0.00(+0.65%)
Nov 12, 2025 0.6800 0.7392 0.6735 0.7251 600,539 +0.05(+7.30%)
Nov 11, 2025 0.6602 0.6799 0.6303 0.6758 272,291 +0.02(+2.74%)
Nov 10, 2025 0.6020 0.6600 0.6020 0.6578 604,697 +0.04(+6.18%)
Nov 07, 2025 0.5454 0.6200 0.5400 0.6195 381,336 +0.07(+11.92%)
Nov 06, 2025 0.6100 0.6102 0.5490 0.5535 300,764 -0.06(-9.31%)
Nov 05, 2025 0.6001 0.6169 0.6000 0.6103 179,929 -0.01(-1.25%)
Nov 04, 2025 0.6050 0.6230 0.6000 0.6180 237,709 -0.01(-0.82%)
Nov 03, 2025 0.6400 0.6497 0.6055 0.6231 400,329 -0.00(-0.65%)
Oct 31, 2025 0.6350 0.6350 0.6042 0.6272 177,099 -0.00(-0.11%)
Oct 30, 2025 0.6000 0.6308 0.5900 0.6279 426,333 +0.03(+5.16%)
Oct 29, 2025 0.6700 0.6731 0.5870 0.5971 832,806 -0.07(-10.45%)
Oct 28, 2025 0.6900 0.6995 0.6668 0.6668 218,232 -0.03(-3.97%)
Oct 27, 2025 0.6980 0.7033 0.6666 0.6944 392,170 +0.01(+1.45%)
Oct 24, 2025 0.7100 0.7200 0.6610 0.6845 743,476 -0.05(-6.36%)
Oct 23, 2025 0.6700 0.7770 0.6500 0.7310 1,128,743 +0.06(+8.99%)
Oct 22, 2025 0.7100 0.7100 0.6600 0.6707 540,589 -0.03(-4.09%)
Oct 21, 2025 0.7200 0.7200 0.6732 0.6993 591,313 -0.03(-4.21%)
Oct 20, 2025 0.6955 0.7300 0.6842 0.7300 882,731 +0.04(+5.58%)
Oct 17, 2025 0.6780 0.7148 0.6702 0.6914 360,375 +0.01(+1.38%)
Oct 16, 2025 0.7300 0.7335 0.6731 0.6820 697,495 -0.05(-7.02%)
Oct 15, 2025 0.7101 0.7649 0.6586 0.7335 1,493,235 +0.01(+1.88%)
Oct 14, 2025 0.7000 0.7500 0.6600 0.7200 766,369 -0.02(-2.37%)
Oct 13, 2025 0.7000 0.7399 0.6800 0.7375 825,332 +0.06(+8.47%)
Oct 10, 2025 0.7600 0.7650 0.6443 0.6799 1,603,885 -0.07(-9.48%)
Oct 09, 2025 0.8840 0.8900 0.7000 0.7511 6,913,604 -0.33(-30.45%)
Oct 08, 2025 0.7891 1.370 1.080 67,114,624 +0.33(+43.67%)
Oct 07, 2025 0.7509 0.8000 0.6500 0.7517 2,731,469 +0.05(+6.44%)
Oct 06, 2025 0.7000 0.7190 0.6400 0.7062 1,175,236 +0.07(+10.59%)
Oct 03, 2025 0.6500 0.6580 0.6200 0.6386 320,909 -0.00(-0.05%)
Oct 02, 2025 0.6500 0.6800 0.6248 0.6389 356,836 -0.01(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.