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)

0.4164 -0.0006 (-0.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2026 0.4300 0.4400 0.4151 0.4164 711,112 -0.00(-0.14%)
Mar 09, 2026 0.4600 0.4680 0.4170 0.4170 1,036,617 -0.05(-11.14%)
Mar 06, 2026 0.4450 0.4700 0.4332 0.4693 511,243 -0.00(-0.15%)
Mar 05, 2026 0.4550 0.4700 0.4450 0.4700 647,513 +0.02(+3.41%)
Mar 04, 2026 0.4704 0.4888 0.4450 0.4545 863,566 -0.02(-3.28%)
Mar 03, 2026 0.4600 0.4800 0.4400 0.4699 648,666 +0.00(+0.62%)
Mar 02, 2026 0.4626 0.4700 0.4501 0.4670 812,297 -0.01(-2.30%)
Feb 27, 2026 0.4900 0.4900 0.4480 0.4780 769,858 +0.01(+1.92%)
Feb 26, 2026 0.4800 0.4800 0.4450 0.4690 1,050,258 +0.02(+4.06%)
Feb 25, 2026 0.4600 0.4900 0.4503 0.4507 721,673 -0.02(-3.41%)
Feb 24, 2026 0.4304 0.4666 0.4278 0.4666 553,585 +0.02(+3.69%)
Feb 23, 2026 0.4600 0.4700 0.4202 0.4500 1,278,653 -0.01(-2.17%)
Feb 20, 2026 0.4700 0.4772 0.4500 0.4600 775,256 +0.00(+0.86%)
Feb 19, 2026 0.4700 0.4800 0.4526 0.4561 590,237 -0.03(-6.61%)
Feb 18, 2026 0.4450 0.4884 0.4201 0.4884 996,812 +0.03(+6.87%)
Feb 17, 2026 0.4744 0.5900 0.4404 0.4570 2,205,330 -0.01(-1.42%)
Feb 13, 2026 0.4681 0.4900 0.4570 0.4636 610,528 -0.01(-1.49%)
Feb 12, 2026 0.4849 0.4915 0.4430 0.4706 1,053,883 -0.00(-0.08%)
Feb 11, 2026 0.5198 0.5198 0.4705 0.4710 867,477 -0.04(-8.60%)
Feb 10, 2026 0.4865 0.5299 0.4864 0.5153 692,507 +0.03(+6.95%)
Feb 09, 2026 0.5262 0.5262 0.4818 0.4818 629,429 -0.06(-10.60%)
Feb 06, 2026 0.4800 0.5400 0.4548 0.5389 989,202 +0.04(+8.54%)
Feb 05, 2026 0.5100 0.5203 0.4800 0.4965 897,376 -0.03(-5.77%)
Feb 04, 2026 0.5210 0.5288 0.4600 0.5269 3,295,997 +0.00(+0.94%)
Feb 03, 2026 0.5200 0.5455 0.4860 0.5220 6,113,855 +0.01(+2.29%)
Feb 02, 2026 0.6500 0.6549 0.4011 0.5103 4,237,937 -0.15(-22.69%)
Jan 30, 2026 0.6600 0.7012 0.6574 0.6601 532,707 -0.02(-2.93%)
Jan 29, 2026 0.7243 0.7299 0.6716 0.6800 771,862 -0.04(-5.82%)
Jan 28, 2026 0.7209 0.7262 0.7100 0.7220 522,027 -0.02(-2.35%)
Jan 27, 2026 0.7060 0.7400 0.6901 0.7394 588,188 +0.05(+7.16%)
Jan 26, 2026 0.7120 0.7198 0.6900 0.6900 617,932 -0.02(-3.09%)
Jan 23, 2026 0.7100 0.7225 0.6935 0.7120 511,500 -0.01(-1.11%)
Jan 22, 2026 0.7057 0.7300 0.6922 0.7200 677,691 +0.01(+1.41%)
Jan 21, 2026 0.7253 0.7253 0.6800 0.7100 853,430 -0.02(-2.11%)
Jan 20, 2026 0.7500 0.7500 0.7108 0.7253 808,159 -0.02(-2.75%)
Jan 16, 2026 0.7263 0.7799 0.6801 0.7458 2,055,360 +0.02(+2.16%)
Jan 15, 2026 0.7500 0.7500 0.7000 0.7300 9,532,854 +0.07(+10.61%)
Jan 14, 2026 0.6805 0.6850 0.6500 0.6600 678,707 -0.03(-3.71%)
Jan 13, 2026 0.7300 0.7300 0.6725 0.6854 740,256 -0.04(-6.11%)
Jan 12, 2026 0.6900 0.7500 0.6723 0.7300 964,744 +0.05(+7.83%)
Jan 09, 2026 0.6730 0.6900 0.6100 0.6770 1,598,080 -0.00(-0.44%)
Jan 08, 2026 0.7195 0.7210 0.6610 0.6800 1,432,313 -0.05(-7.14%)
Jan 07, 2026 0.7996 0.8000 0.7227 0.7323 1,144,694 -0.06(-7.77%)
Jan 06, 2026 0.7900 0.8062 0.7700 0.7940 1,124,816 -0.01(-0.75%)
Jan 05, 2026 0.8550 0.8583 0.7623 0.8000 2,036,804 -0.02(-2.09%)
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.