5 DAY PERFORMANCE
+22.54%
1 MONTH PERFORMANCE
+33.48%
3 MONTH PERFORMANCE
+8.73%
6 MONTH PERFORMANCE
+37.16%
YEAR-TO-DATE PERFORMANCE
-1.97%
1 YEAR PERFORMANCE
-34.57%
GT Biopharma, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.47 | $2.49 (0.81%) | $2.53 | $2.34 | 42,590 | $4.72 M |
| 03/11/2025 | $2.47 | $2.48 (0.4%) | $2.54 | $2.32 | 41,300 | $4.71 M |
| 03/10/2025 | $2.44 | $2.49 (2.05%) | $2.57 | $2.38 | 33,024 | $4.72 M |
| 03/07/2025 | $2.32 | $2.44 (5.17%) | $2.56 | $2.30 | 53,546 | $4.63 M |
| 03/06/2025 | $2.33 | $2.37 (1.72%) | $2.53 | $2.28 | 59,612 | $4.50 M |
| 03/05/2025 | $2.25 | $2.43 (8%) | $2.43 | $2.21 | 80,200 | $4.61 M |
| 03/04/2025 | $2.34 | $2.18 (-6.84%) | $2.42 | $2.11 | 44,416 | $4.14 M |
| 03/03/2025 | $2.40 | $2.33 (-2.92%) | $2.43 | $2.23 | 55,455 | $4.42 M |
| 02/28/2025 | $2.30 | $2.38 (3.48%) | $2.47 | $2.14 | 59,634 | $4.52 M |
| 02/27/2025 | $2.15 | $2.30 (6.98%) | $2.40 | $2.09 | 92,425 | $4.36 M |
| 02/26/2025 | $2.04 | $2.36 (15.69%) | $2.38 | $2.03 | 359,634 | $4.48 M |
| 02/25/2025 | $2.46 | $2.46 (0%) | $3.12 | $2.02 | 26.70 M | $4.67 M |
| 02/24/2025 | $2.19 | $2.03 (-7.31%) | $2.19 | $2.03 | 14,612 | $3.85 M |
| 02/21/2025 | $2.13 | $2.15 (0.94%) | $2.23 | $2.08 | 17,200 | $4.08 M |
| 02/20/2025 | $2.11 | $2.13 (0.95%) | $2.25 | $2.07 | 7,800 | $4.04 M |
| 02/19/2025 | $2.08 | $2.11 (1.44%) | $2.25 | $2.08 | 15,500 | $4.00 M |
| 02/18/2025 | $2.08 | $2.10 (0.96%) | $2.27 | $2.08 | 15,711 | $3.98 M |
| 02/14/2025 | $2.29 | $2.14 (-6.55%) | $2.29 | $2.08 | 21,840 | $4.78 M |
| 02/13/2025 | $2.13 | $2.24 (5.16%) | $2.24 | $2.13 | 27,540 | $5.00 M |
| 02/12/2025 | $2.15 | $2.13 (-0.93%) | $2.26 | $2.12 | 7,600 | $4.76 M |
| 02/11/2025 | $2.20 | $2.11 (-4.09%) | $2.38 | $2.10 | 40,647 | $4.71 M |
| 02/10/2025 | $2.15 | $2.21 (2.79%) | $2.21 | $2.03 | 9,624 | $4.94 M |
| 02/07/2025 | $2.24 | $2.15 (-4.02%) | $2.38 | $2.15 | 17,200 | $4.80 M |
| 02/06/2025 | $2.16 | $2.19 (1.39%) | $2.36 | $2.16 | 18,800 | $4.89 M |
| 02/05/2025 | $2.39 | $2.27 (-5.02%) | $2.39 | $2.20 | 25,976 | $5.07 M |
| 02/04/2025 | $2.10 | $2.20 (4.76%) | $2.31 | $2.10 | 25,487 | $4.92 M |
| 02/03/2025 | $2.16 | $2.25 (4.17%) | $2.27 | $2.11 | 36,500 | $5.03 M |
| 01/31/2025 | $2.06 | $2.23 (8.25%) | $2.23 | $2.01 | 20,900 | $4.98 M |
| 01/30/2025 | $2.08 | $2.06 (-0.96%) | $2.19 | $2.02 | 30,429 | $4.60 M |
| 01/29/2025 | $2.07 | $2.11 (1.93%) | $2.27 | $2.01 | 45,700 | $4.71 M |
| 01/28/2025 | $2.11 | $2.10 (-0.47%) | $2.26 | $2.07 | 59,300 | $4.69 M |
| 01/27/2025 | $2.35 | $2.04 (-13.19%) | $2.48 | $2.04 | 92,275 | $4.56 M |
| 01/24/2025 | $2.28 | $2.42 (6.14%) | $2.43 | $2.26 | 30,230 | $5.41 M |
| 01/23/2025 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.26 | 22,800 | $5.32 M |
| 01/22/2025 | $2.34 | $2.37 (1.28%) | $2.43 | $2.20 | 29,600 | $5.30 M |
| 01/21/2025 | $2.38 | $2.31 (-2.94%) | $2.44 | $2.30 | 25,600 | $5.16 M |
| 01/17/2025 | $2.51 | $2.39 (-4.78%) | $2.51 | $2.32 | 72,519 | $5.34 M |
| 01/16/2025 | $2.38 | $2.33 (-2.1%) | $2.50 | $2.32 | 87,100 | $5.21 M |
| 01/15/2025 | $2.46 | $2.35 (-4.47%) | $2.63 | $2.35 | 94,912 | $5.25 M |
| 01/14/2025 | $2.24 | $2.52 (12.5%) | $2.62 | $2.24 | 114,906 | $5.63 M |
| 01/13/2025 | $2.20 | $2.39 (8.64%) | $2.58 | $1.99 | 3.88 M | $5.34 M |
| 01/10/2025 | $2.55 | $2.65 (3.92%) | $2.66 | $2.51 | 35,420 | $5.92 M |
| 01/08/2025 | $2.75 | $2.55 (-7.27%) | $2.75 | $2.55 | 25,200 | $5.70 M |
| 01/07/2025 | $3.05 | $2.87 (-5.9%) | $3.05 | $2.84 | 102,333 | $6.41 M |
| 01/06/2025 | $3.08 | $2.99 (-2.92%) | $3.10 | $2.95 | 86,415 | $6.68 M |
| 01/03/2025 | $2.99 | $3.00 (0.33%) | $3.10 | $2.92 | 28,308 | $6.70 M |
| 01/02/2025 | $2.99 | $2.94 (-1.67%) | $3.05 | $2.80 | 26,998 | $6.57 M |
| 12/31/2024 | $3.16 | $3.05 (-3.48%) | $3.16 | $3.05 | 51,423 | $6.81 M |
| 12/30/2024 | $2.93 | $3.05 (4.1%) | $3.20 | $2.61 | 77,930 | $6.81 M |
| 12/27/2024 | $3.04 | $3.02 (-0.66%) | $3.14 | $2.80 | 90,900 | $6.75 M |
| 12/26/2024 | $2.86 | $3.09 (8.04%) | $3.20 | $2.82 | 291,756 | $6.90 M |
| 12/24/2024 | $3.03 | $3.20 (5.61%) | $3.39 | $2.72 | 651,001 | $7.15 M |
| 12/23/2024 | $3.24 | $2.81 (-13.27%) | $4.10 | $2.42 | 20.86 M | $6.28 M |
| 12/20/2024 | $1.96 | $1.75 (-10.71%) | $2.09 | $1.72 | 86,834 | $3.91 M |
| 12/19/2024 | $2.19 | $1.92 (-12.33%) | $2.19 | $1.86 | 32,615 | $4.29 M |
| 12/18/2024 | $2.50 | $2.05 (-18%) | $2.55 | $2.05 | 82,300 | $4.58 M |
| 12/17/2024 | $2.51 | $2.49 (-0.8%) | $2.71 | $2.47 | 29,187 | $5.56 M |
| 12/16/2024 | $2.93 | $2.51 (-14.33%) | $2.94 | $2.50 | 19,000 | $5.61 M |
| 12/13/2024 | $2.79 | $2.75 (-1.43%) | $3.18 | $2.72 | 19,700 | $6.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
