Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2026	0.3620	0.3861	0.3610	0.3735	475,508	+0.00(+0.21%)
Apr 21, 2026	0.3640	0.3892	0.3618	0.3727	754,785	+0.00(+0.38%)
Apr 20, 2026	0.3785	0.3800	0.3638	0.3713	292,629	-0.01(-2.03%)
Apr 17, 2026	0.3930	0.3999	0.3727	0.3790	352,655	-0.02(-4.99%)
Apr 16, 2026	0.3890	0.4000	0.3800	0.3989	448,292	+0.01(+2.81%)
Apr 15, 2026	0.3700	0.3900	0.3700	0.3880	306,199	-0.00(-0.26%)
Apr 14, 2026	0.3810	0.3900	0.3700	0.3890	280,815	+0.00(+0.00%)
Apr 13, 2026	0.3600	0.3890	0.3506	0.3890	597,979	+0.02(+5.42%)
Apr 10, 2026	0.3999	0.4090	0.3605	0.3690	980,719	-0.02(-5.46%)
Apr 09, 2026	0.4000	0.4031	0.3800	0.3903	879,028	-0.01(-3.56%)
Apr 08, 2026	0.4210	0.4268	0.4000	0.4047	472,233	-0.01(-2.08%)
Apr 07, 2026	0.4400	0.4400	0.4027	0.4133	499,258	-0.03(-7.12%)
Apr 06, 2026	0.4558	0.4586	0.4400	0.4450	339,145	-0.00(-1.00%)
Apr 02, 2026	0.4160	0.4495	0.4101	0.4495	407,712	+0.04(+9.79%)
Apr 01, 2026	0.4100	0.4250	0.4000	0.4094	593,744	+0.00(+0.32%)
Mar 31, 2026	0.4100	0.4198	0.4000	0.4081	456,106	-0.01(-1.50%)
Mar 30, 2026	0.4000	0.4222	0.4000	0.4143	410,546	+0.01(+1.32%)
Mar 27, 2026	0.4401	0.4499	0.4000	0.4089	1,127,936	-0.04(-8.32%)
Mar 26, 2026	0.4600	0.4623	0.4417	0.4460	411,286	-0.02(-4.09%)
Mar 25, 2026	0.4700	0.4700	0.4511	0.4650	371,624	-0.01(-2.13%)
Mar 24, 2026	0.4686	0.4949	0.4558	0.4751	1,029,441	+0.01(+1.41%)
Mar 23, 2026	0.4420	0.4732	0.4418	0.4685	746,534	+0.01(+1.83%)
Mar 20, 2026	0.4303	0.4601	0.4200	0.4601	1,663,907	+0.03(+8.16%)
Mar 19, 2026	0.4573	0.4599	0.4166	0.4254	557,788	-0.00(-0.84%)
Mar 18, 2026	0.4300	0.4349	0.4200	0.4290	206,084	-0.01(-1.22%)
Mar 17, 2026	0.4300	0.4381	0.4223	0.4343	391,457	+0.01(+2.21%)
Mar 16, 2026	0.4047	0.4300	0.4042	0.4249	527,435	+0.01(+2.51%)
Mar 13, 2026	0.4455	0.4455	0.4100	0.4145	549,092	-0.01(-2.47%)
Mar 12, 2026	0.4310	0.4399	0.4100	0.4250	556,361	-0.02(-3.41%)
Mar 11, 2026	0.4290	0.4400	0.3915	0.4400	907,390	+0.02(+5.67%)
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%)

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.

File a claim

Action Teams

Contact support

GT Biopharma, Inc. - Common Stock (NQ:GTBP)

Historical Prices