GT Biopharma, Inc. - Price History

Monthly price history for GTBP (GT Biopharma, Inc.)

DateAdjusted priceReal 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:
3.11
16.11

Earnings Per Share: -5.58 USD

P/E Ratio: -0.54

Exchange: NCM

Sector: Healthcare

Industry: Biotechnology

Volume: 64789

Market Capitalization: 5.4 million

Links: