GT Biopharma, Inc. - Price History
Monthly price history for GTBP (GT Biopharma, Inc.)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $4.31 | $4.31 |
March 2024 | $4.43 | $4.43 |
February 2024 | $4.22 | $4.22 |
January 2024 | $5.94 | $0.20 |
December 2023 | $7.65 | $0.26 |
November 2023 | $6.60 | $0.22 |
October 2023 | $7.47 | $0.25 |
September 2023 | $7.23 | $0.24 |
August 2023 | $7.83 | $0.26 |
July 2023 | $8.25 | $0.28 |
June 2023 | $9.36 | $0.31 |
May 2023 | $6.76 | $0.22 |
April 2023 | $11.41 | $0.38 |
March 2023 | $16.50 | $0.55 |
February 2023 | $20.58 | $0.69 |
January 2023 | $23.63 | $0.79 |
December 2022 | $26.57 | $0.89 |
November 2022 | $49.50 | $1.65 |
October 2022 | $55.80 | $1.86 |
September 2022 | $52.80 | $1.76 |
August 2022 | $77.40 | $2.58 |
July 2022 | $87.90 | $2.93 |
June 2022 | $89.70 | $2.99 |
May 2022 | $82.80 | $2.76 |
April 2022 | $63.30 | $2.11 |
March 2022 | $86.40 | $2.88 |
February 2022 | $95.40 | $3.18 |
January 2022 | $93.90 | $3.13 |
December 2021 | $91.50 | $3.05 |
November 2021 | $122.10 | $4.07 |
October 2021 | $193.80 | $6.46 |
September 2021 | $202.20 | $6.74 |
August 2021 | $266.70 | $8.89 |
July 2021 | $298.50 | $9.95 |
June 2021 | $465 | $15.50 |
May 2021 | $517.20 | $17.24 |
April 2021 | $397.50 | $13.25 |
March 2021 | $205.20 | $6.84 |
February 2021 | $156.30 | $5.21 |
January 2021 | $239.70 | $0.47 |
December 2020 | $216.24 | $0.42 |
November 2020 | $86.70 | $0.17 |
October 2020 | $96.90 | $0.19 |
September 2020 | $89.25 | $0.18 |
August 2020 | $93.46 | $0.18 |
July 2020 | $102 | $0.20 |
June 2020 | $71.40 | $0.14 |
May 2020 | $103.17 | $0.20 |
April 2020 | $71.37 | $0.14 |
March 2020 | $78.03 | $0.15 |
February 2020 | $48.45 | $0.10 |
January 2020 | $50.11 | $0.10 |
December 2019 | $41.31 | $0.08 |
November 2019 | $66.30 | $0.13 |
October 2019 | $86.44 | $0.17 |
September 2019 | $69.62 | $0.14 |
August 2019 | $89.25 | $0.18 |
July 2019 | $112.71 | $0.22 |
June 2019 | $119.85 | $0.24 |
May 2019 | $145.30 | $0.28 |
April 2019 | $196.35 | $0.38 |
March 2019 | $173.40 | $0.34 |
February 2019 | $255 | $0.50 |
January 2019 | $350.88 | $0.69 |
December 2018 | $331.50 | $0.65 |
November 2018 | $509.95 | $1 |
October 2018 | $765 | $1.50 |
September 2018 | $1,069.98 | $2.10 |
August 2018 | $1,208.70 | $2.37 |
July 2018 | $1,030.20 | $2.02 |
June 2018 | $851.70 | $1.67 |
May 2018 | $765 | $1.50 |
April 2018 | $800.70 | $1.57 |
March 2018 | $974.10 | $1.91 |
February 2018 | $969 | $1.90 |
January 2018 | $1,417.80 | $2.78 |
December 2017 | $2,269.50 | $4.45 |
November 2017 | $2,692.80 | $5.28 |
October 2017 | $3,009 | $5.90 |
September 2017 | $2,580.60 | $5.06 |
August 2017 | $7,905 | $15.50 |
July 2017 | $3,366 | $0.02 |
June 2017 | $2,601 | $0.02 |
May 2017 | $1,971.40 | $0.01 |
April 2017 | $2,554.03 | $0.02 |
March 2017 | $1,943.10 | $0.01 |
February 2017 | $4,437 | $0.03 |
January 2017 | $11,627.99 | $0.08 |
December 2016 | $14,259.59 | $0.09 |
November 2016 | $17,212.48 | $0.11 |
October 2016 | $20,654.98 | $0.14 |
September 2016 | $28,304.98 | $0.18 |
August 2016 | $30,599.98 | $0.20 |
July 2016 | $29,069.98 | $0.19 |
June 2016 | $55,079.97 | $0.36 |
May 2016 | $50,964.28 | $0.33 |
April 2016 | $74,969.97 | $0.49 |
March 2016 | $79,559.97 | $0.52 |
February 2016 | $115,316.05 | $0.75 |
January 2016 | $305,999.85 | $2 |
December 2015 | $489,599.69 | $3.20 |
November 2015 | $531,674.62 | $0.01 |
October 2015 | $573,749.62 | $0.02 |
September 2015 | $734,399.62 | $0.02 |
August 2015 | $642,599.62 | $0.02 |
July 2015 | $623,474.62 | $0.02 |
June 2015 | $837,674.62 | $0.02 |
May 2015 | $879,749.62 | $0.02 |
April 2015 | $1,000,000 | $0.03 |
March 2015 | $1,000,000 | $0.05 |
February 2015 | $897,344.62 | $0.02 |
January 2015 | $956,249.62 | $0.02 |
December 2014 | $1,000,000 | $0.03 |
November 2014 | $592,874.62 | $0.02 |
October 2014 | $627,299.62 | $0.02 |
September 2014 | $577,574.62 | $0.02 |
August 2014 | $631,124.62 | $0.02 |
July 2014 | $688,499.62 | $0.02 |
June 2014 | $191,249.92 | $0 |
May 2014 | $160,649.92 | $0 |
April 2014 | $191,249.92 | $0 |
March 2014 | $191,249.92 | $0 |
February 2014 | $305,999.88 | $0.01 |
January 2014 | $382,499.85 | $0.01 |
December 2013 | $118,574.96 | $0 |
November 2013 | $172,124.88 | $0 |
October 2013 | $172,124.88 | $0 |
September 2013 | $424,574.62 | $0.01 |
August 2013 | $118,574.96 | $0 |
July 2013 | $248,624.88 | $0.01 |
June 2013 | $99,449.96 | $0 |
May 2013 | $145,349.92 | $0 |
April 2013 | $344,249.81 | $0.01 |
March 2013 | $573,749.62 | $0.02 |
February 2013 | $573,749.62 | $0.02 |
January 2013 | $611,999.62 | $0.02 |
December 2012 | $761,174.62 | $0.02 |
November 2012 | $573,749.62 | $0.02 |
October 2012 | $573,749.62 | $0.02 |
September 2012 | $1,000,000 | $0.03 |
August 2012 | $1,000,000 | $0.03 |
July 2012 | $761,174.62 | $0.02 |
June 2012 | $994,499.62 | $0.03 |
May 2012 | $1,000,000 | $0.03 |
April 2012 | $1,000,000 | $0.04 |
March 2012 | $1,000,000 | $0.03 |
February 2012 | $1,000,000 | $0.04 |
January 2012 | $1,000,000 | $0.03 |
December 2011 | $956,249.62 | $0.02 |
November 2011 | $1,000,000 | $0.04 |
October 2011 | $1,000,000 | $0.05 |
September 2011 | $1,000,000 | $0.05 |
August 2011 | $1,000,000 | $0.06 |
July 2011 | $1,000,000 | $0.10 |
June 2011 | $1,000,000 | $0.08 |
May 2011 | $1,000,000 | $0.09 |
April 2011 | $1,000,000 | $0.10 |
March 2011 | $1,000,000 | $0.12 |
February 2011 | $1,000,000 | $0.12 |
January 2011 | $1,000,000 | $0.12 |
December 2010 | $1,000,000 | $0.14 |
November 2010 | $1,000,000 | $0.13 |
October 2010 | $1,000,000 | $0.09 |
September 2010 | $1,000,000 | $0.12 |
August 2010 | $1,000,000 | $0.12 |
July 2010 | $1,000,000 | $0.12 |
June 2010 | $1,000,000 | $0.12 |
May 2010 | $1,000,000 | $0.12 |
April 2010 | $1,000,000 | $0.19 |
March 2010 | $1,000,000 | $0.17 |
February 2010 | $1,000,000 | $0.16 |
January 2010 | $1,000,000 | $0.21 |
December 2009 | $1,000,000 | $0.21 |
November 2009 | $1,000,000 | $0.25 |
October 2009 | $1,000,000 | $0.25 |
September 2009 | $1,000,000 | $0.17 |
August 2009 | $1,000,000 | $0.10 |
July 2009 | $1,000,000 | $0.08 |
June 2009 | $1,000,000 | $0.10 |
May 2009 | $1,000,000 | $0.12 |
April 2009 | $1,000,000 | $0.09 |
March 2009 | $1,000,000 | $0.04 |
February 2009 | $1,000,000 | $0.04 |
January 2009 | $1,000,000 | $0.05 |
December 2008 | $1,000,000 | $0.04 |
November 2008 | $1,000,000 | $0.03 |
October 2008 | $1,000,000 | $0.03 |
September 2008 | $1,000,000 | $0.03 |
August 2008 | $1,000,000 | $0.04 |
July 2008 | $1,000,000 | $0.03 |
June 2008 | $1,000,000 | $0.03 |
May 2008 | $1,000,000 | $0.05 |
April 2008 | $1,000,000 | $0.08 |
March 2008 | $1,000,000 | $0.12 |
February 2008 | $1,000,000 | $0.11 |
January 2008 | $1,000,000 | $0.08 |
December 2007 | $1,000,000 | $0.07 |
November 2007 | $1,000,000 | $0.08 |
October 2007 | $1,000,000 | $0.08 |
September 2007 | $1,000,000 | $0.12 |
August 2007 | $1,000,000 | $0.13 |
July 2007 | $1,000,000 | $0.16 |
June 2007 | $1,000,000 | $0.15 |
May 2007 | $1,000,000 | $0.24 |
April 2007 | $1,000,000 | $0.22 |
March 2007 | $1,000,000 | $0.21 |
February 2007 | $1,000,000 | $0.25 |
January 2007 | $1,000,000 | $0.27 |
December 2006 | $1,000,000 | $0.20 |
November 2006 | $1,000,000 | $0.19 |
October 2006 | $1,000,000 | $0.21 |
September 2006 | $1,000,000 | $0.21 |
August 2006 | $1,000,000 | $0.31 |
July 2006 | $1,000,000 | $0.27 |
June 2006 | $1,000,000 | $0.34 |
May 2006 | $1,000,000 | $0.36 |
April 2006 | $1,000,000 | $0.39 |
March 2006 | $1,000,000 | $0.34 |
February 2006 | $1,000,000 | $0.30 |
January 2006 | $1,000,000 | $0.30 |
December 2005 | $1,000,000 | $0.26 |
November 2005 | $1,000,000 | $0.27 |
October 2005 | $1,000,000 | $0.28 |
September 2005 | $1,000,000 | $0.37 |
August 2005 | $1,000,000 | $0.43 |
July 2005 | $1,000,000 | $0.30 |
June 2005 | $1,000,000 | $0.32 |
May 2005 | $1,000,000 | $0.31 |
April 2005 | $1,000,000 | $0.41 |
March 2005 | $1,000,000 | $0.35 |
February 2005 | $1,000,000 | $0.40 |
January 2005 | $1,000,000 | $0.52 |
December 2004 | $1,000,000 | $0.55 |
November 2004 | $1,000,000 | $0.57 |
October 2004 | $1,000,000 | $0.52 |
September 2004 | $1,000,000 | $0.61 |
August 2004 | $1,000,000 | $0.35 |
July 2004 | $1,000,000 | $0.54 |
June 2004 | $1,000,000 | $0.64 |
May 2004 | $1,000,000 | $0.67 |
April 2004 | $1,000,000 | $0.76 |
March 2004 | $1,000,000 | $0.67 |
February 2004 | $1,000,000 | $0.60 |
January 2004 | $1,000,000 | $0.75 |
December 2003 | $1,000,000 | $0.58 |
November 2003 | $1,000,000 | $0.58 |
October 2003 | $1,000,000 | $0.44 |
September 2003 | $1,000,000 | $0.38 |
August 2003 | $1,000,000 | $0.35 |
July 2003 | $1,000,000 | $0.26 |
June 2003 | $1,000,000 | $0.31 |
May 2003 | $1,000,000 | $0.33 |
April 2003 | $1,000,000 | $0.17 |
March 2003 | $1,000,000 | $0.15 |
February 2003 | $1,000,000 | $0.15 |
January 2003 | $1,000,000 | $0.15 |
December 2002 | $1,000,000 | $0.15 |
November 2002 | $1,000,000 | $0.18 |
October 2002 | $1,000,000 | $0.12 |
September 2002 | $1,000,000 | $0.16 |
August 2002 | $1,000,000 | $0.20 |
July 2002 | $1,000,000 | $0.14 |
June 2002 | $1,000,000 | $0.22 |
May 2002 | $1,000,000 | $0.28 |
April 2002 | $1,000,000 | $0.24 |
March 2002 | $1,000,000 | $0.21 |
February 2002 | $1,000,000 | $0.22 |
January 2002 | $1,000,000 | $0.18 |
December 2001 | $1,000,000 | $0.13 |
November 2001 | $1,000,000 | $0.16 |
October 2001 | $1,000,000 | $0.09 |
September 2001 | $1,000,000 | $0.08 |
August 2001 | $1,000,000 | $0.12 |
July 2001 | $1,000,000 | $0.08 |
June 2001 | $1,000,000 | $0.16 |
May 2001 | $1,000,000 | $0.19 |
April 2001 | $1,000,000 | $0.55 |
March 2001 | $1,000,000 | $0.28 |
February 2001 | $1,000,000 | $0.53 |
January 2001 | $1,000,000 | $0.56 |
December 2000 | $1,000,000 | $0.38 |
November 2000 | $1,000,000 | $0.75 |
October 2000 | $1,000,000 | $1.03 |
September 2000 | $1,000,000 | $1.09 |
August 2000 | $1,000,000 | $1.38 |
July 2000 | $1,000,000 | $1.31 |
June 2000 | $1,000,000 | $2.06 |
May 2000 | $1,000,000 | $1.69 |
April 2000 | $1,000,000 | $2.88 |
March 2000 | $1,000,000 | $5 |
February 2000 | $1,000,000 | $5.62 |
January 2000 | $1,000,000 | $2.25 |
December 1999 | $1,000,000 | $1.59 |
November 1999 | $1,000,000 | $0.44 |
October 1999 | $1,000,000 | $0.50 |
September 1999 | $1,000,000 | $0.75 |
August 1999 | $1,000,000 | $0.94 |
July 1999 | $1,000,000 | $0.91 |
June 1999 | $1,000,000 | $1.06 |
May 1999 | $1,000,000 | $1.44 |
April 1999 | $1,000,000 | $1.77 |
March 1999 | $1,000,000 | $1.56 |
February 1999 | $1,000,000 | $2.38 |
January 1999 | $1,000,000 | $2.38 |
December 1998 | $1,000,000 | $2.88 |
November 1998 | $1,000,000 | $2.62 |
October 1998 | $1,000,000 | $2.62 |
September 1998 | $1,000,000 | $0.66 |
August 1998 | $1,000,000 | $0.56 |
July 1998 | $1,000,000 | $0.62 |
June 1998 | $1,000,000 | $0.75 |
May 1998 | $1,000,000 | $1 |
April 1998 | $1,000,000 | $0.91 |
March 1998 | $1,000,000 | $0.59 |
February 1998 | $1,000,000 | $0.66 |
January 1998 | $1,000,000 | $0.41 |
December 1997 | $1,000,000 | $0.42 |
November 1997 | $1,000,000 | $0.62 |
October 1997 | $1,000,000 | $0.66 |
September 1997 | $1,000,000 | $0.62 |
August 1997 | $1,000,000 | $0.62 |
July 1997 | $1,000,000 | $0.75 |
June 1997 | $1,000,000 | $0.69 |
May 1997 | $1,000,000 | $0.88 |
April 1997 | $1,000,000 | $1.06 |
March 1997 | $1,000,000 | $0.97 |
February 1997 | $1,000,000 | $1.06 |
January 1997 | $1,000,000 | $1.22 |
December 1996 | $1,000,000 | $1.25 |
November 1996 | $1,000,000 | $1.38 |
October 1996 | $1,000,000 | $1.44 |
September 1996 | $1,000,000 | $1.55 |
August 1996 | $1,000,000 | $1.75 |
July 1996 | $1,000,000 | $1.75 |
June 1996 | $1,000,000 | $1.81 |
May 1996 | $1,000,000 | $2.31 |
April 1996 | $1,000,000 | $1.75 |
March 1996 | $1,000,000 | $1.88 |
February 1996 | $1,000,000 | $1.75 |
January 1996 | $1,000,000 | $1.81 |
December 1995 | $1,000,000 | $1.75 |
November 1995 | $1,000,000 | $1.44 |
October 1995 | $1,000,000 | $1.38 |
September 1995 | $1,000,000 | $2.81 |
August 1995 | $1,000,000 | $2.94 |
July 1995 | $1,000,000 | $2.94 |
June 1995 | $1,000,000 | $3.25 |
May 1995 | $1,000,000 | $2.56 |
April 1995 | $1,000,000 | $2.62 |
March 1995 | $1,000,000 | $2.12 |
February 1995 | $1,000,000 | $2.62 |
January 1995 | $1,000,000 | $2.38 |
December 1994 | $1,000,000 | $1.75 |
November 1994 | $1,000,000 | $2.56 |
October 1994 | $1,000,000 | $2.75 |
September 1994 | $1,000,000 | $3 |
August 1994 | $1,000,000 | $3.38 |
July 1994 | $1,000,000 | $2.62 |
June 1994 | $1,000,000 | $2.88 |
May 1994 | $1,000,000 | $3 |
April 1994 | $1,000,000 | $3.50 |
March 1994 | $1,000,000 | $3.88 |
February 1994 | $1,000,000 | $4.25 |
January 1994 | $1,000,000 | $3.25 |
December 1993 | $1,000,000 | $3.38 |
November 1993 | $1,000,000 | $4.38 |
October 1993 | $1,000,000 | $4.50 |
September 1993 | $1,000,000 | $4 |
August 1993 | $1,000,000 | $4 |
July 1993 | $1,000,000 | $3.75 |
June 1993 | $1,000,000 | $3.88 |
May 1993 | $1,000,000 | $3.62 |
April 1993 | $1,000,000 | $3.75 |
March 1993 | $1,000,000 | $3.88 |
February 1993 | $1,000,000 | $3.38 |
January 1993 | $1,000,000 | $3.50 |
December 1992 | $1,000,000 | $3.50 |
November 1992 | $1,000,000 | $4.12 |
October 1992 | $1,000,000 | $3 |
September 1992 | $1,000,000 | $2.88 |
August 1992 | $1,000,000 | $2.62 |
July 1992 | $1,000,000 | $2.38 |
June 1992 | $1,000,000 | $2.50 |
May 1992 | $1,000,000 | $2.69 |
April 1992 | $1,000,000 | $2.50 |
March 1992 | $1,000,000 | $2.44 |
February 1992 | $1,000,000 | $7.38 |
January 1992 | $1,000,000 | $7.88 |
December 1991 | $1,000,000 | $6.38 |
November 1991 | $1,000,000 | $6.38 |
October 1991 | $1,000,000 | $5 |
September 1991 | $1,000,000 | $3 |
August 1991 | $1,000,000 | $3 |
July 1991 | $1,000,000 | $3.38 |
June 1991 | $1,000,000 | $3.50 |
May 1991 | $1,000,000 | $3.75 |
April 1991 | $1,000,000 | $3.88 |
March 1991 | $1,000,000 | $3.75 |
February 1991 | $1,000,000 | $3 |
January 1991 | $1,000,000 | $2.62 |
December 1990 | $1,000,000 | $1.75 |
November 1990 | $1,000,000 | $2.12 |
October 1990 | $1,000,000 | $1.88 |
September 1990 | $1,000,000 | $2 |
August 1990 | $1,000,000 | $2.50 |
July 1990 | $1,000,000 | $2.75 |
June 1990 | $1,000,000 | $2.88 |
May 1990 | $1,000,000 | $3.38 |
April 1990 | $1,000,000 | $2.75 |
March 1990 | $1,000,000 | $3.50 |
February 1990 | $1,000,000 | $3.75 |
January 1990 | $1,000,000 | $3 |
December 1989 | $1,000,000 | $3.50 |
November 1989 | $1,000,000 | $3.88 |
October 1989 | $1,000,000 | $3.50 |
September 1989 | $1,000,000 | $4.75 |
August 1989 | $1,000,000 | $3.25 |
July 1989 | $1,000,000 | $2.62 |
June 1989 | $1,000,000 | $2.88 |
May 1989 | $1,000,000 | $3.12 |
April 1989 | $1,000,000 | $2.62 |
March 1989 | $1,000,000 | $2.81 |
February 1989 | $1,000,000 | $2.88 |
January 1989 | $1,000,000 | $3.12 |
December 1988 | $1,000,000 | $3 |
November 1988 | $1,000,000 | $2.88 |
October 1988 | $1,000,000 | $2.88 |
September 1988 | $1,000,000 | $3.38 |
August 1988 | $1,000,000 | $3 |
July 1988 | $1,000,000 | $3 |
June 1988 | $1,000,000 | $3.25 |
May 1988 | $1,000,000 | $3.12 |
April 1988 | $1,000,000 | $2.88 |
March 1988 | $1,000,000 | $2.50 |
February 1988 | $1,000,000 | $2.88 |
January 1988 | $1,000,000 | $3.12 |
December 1987 | $1,000,000 | $2.75 |
November 1987 | $1,000,000 | $2.62 |
October 1987 | $1,000,000 | $3.25 |
September 1987 | $1,000,000 | $5.62 |
August 1987 | $1,000,000 | $3.75 |
July 1987 | $1,000,000 | $5.75 |
June 1987 | $1,000,000 | $5.88 |
May 1987 | $1,000,000 | $6 |
April 1987 | $1,000,000 | $6.62 |
March 1987 | $1,000,000 | $6.38 |
February 1987 | $1,000,000 | $4.50 |
January 1987 | $1,000,000 | $3.50 |
December 1986 | $1,000,000 | $2.88 |
November 1986 | $1,000,000 | $2.50 |
October 1986 | $1,000,000 | $2.81 |
September 1986 | $1,000,000 | $3 |
August 1986 | $1,000,000 | $3 |
July 1986 | $1,000,000 | $3.25 |
June 1986 | $1,000,000 | $4.12 |
May 1986 | $1,000,000 | $4 |
April 1986 | $1,000,000 | $3.75 |
March 1986 | $1,000,000 | $4.12 |
February 1986 | $1,000,000 | $3.62 |
January 1986 | $1,000,000 | $3 |
December 1985 | $1,000,000 | $2.50 |
November 1985 | $1,000,000 | $2.50 |
October 1985 | $1,000,000 | $2.75 |
September 1985 | $1,000,000 | $3.25 |
August 1985 | $1,000,000 | $3.12 |
July 1985 | $1,000,000 | $3 |
June 1985 | $1,000,000 | $3 |
May 1985 | $1,000,000 | $3.50 |
April 1985 | $1,000,000 | $3.50 |
March 1985 | $1,000,000 | $3.75 |
February 1985 | $1,000,000 | $4.25 |
January 1985 | $1,000,000 | $4 |
December 1984 | $1,000,000 | $3.12 |
November 1984 | $1,000,000 | $2.75 |
GTBP
Price: $3.11
52 week price:
Earnings Per Share: -5.58 USD
P/E Ratio: -0.54
Exchange: NCM
Sector: Healthcare
Industry: Biotechnology
Volume: 64789
Market Capitalization: 5.4 million