5 DAY PERFORMANCE
-93.11%
1 MONTH PERFORMANCE
-92.98%
3 MONTH PERFORMANCE
-96.24%
6 MONTH PERFORMANCE
-95.70%
YEAR-TO-DATE PERFORMANCE
-97.86%
1 YEAR PERFORMANCE
-97.76%
GT Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $6.20 | $5.96 (-3.87%) | $6.22 | $5.80 | 31.77 K | $9.25 M |
| 10/07/2026 | $6.30 | $6.20 (-1.59%) | $6.47 | $6.20 | 19.17 K | $9.63 M |
| 10/06/2026 | $6.31 | $6.37 (0.95%) | $6.45 | $6.20 | 22.40 K | $9.89 M |
| 10/05/2026 | $6.13 | $6.16 (0.49%) | $6.68 | $6.12 | 38.73 K | $9.57 M |
| 10/02/2026 | $6.36 | $6.10 (-4.09%) | $6.51 | $6.00 | 62.62 K | $9.47 M |
| 10/01/2026 | $6.34 | $6.20 (-2.21%) | $6.46 | $6.00 | 39.00 K | $9.63 M |
| 09/30/2026 | $6.85 | $6.47 (-5.55%) | $7.02 | $6.47 | 29.76 K | $10.05 M |
| 09/29/2026 | $7.08 | $6.88 (-2.82%) | $7.10 | $6.71 | 34.97 K | $10.68 M |
| 09/28/2026 | $7.00 | $6.80 (-2.86%) | $7.25 | $6.79 | 36.98 K | $10.56 M |
| 09/25/2026 | $6.79 | $6.89 (1.47%) | $7.24 | $6.59 | 79.84 K | $10.70 M |
| 09/24/2026 | $7.01 | $6.83 (-2.57%) | $7.10 | $6.59 | 28.22 K | $10.61 M |
| 09/23/2026 | $7.08 | $7.10 (0.28%) | $7.28 | $6.83 | 53.73 K | $11.03 M |
| 09/22/2026 | $7.12 | $7.18 (0.84%) | $7.20 | $6.35 | 74.67 K | $11.15 M |
| 09/21/2026 | $7.16 | $7.18 (0.28%) | $7.82 | $6.88 | 57.71 K | $11.15 M |
| 09/18/2026 | $7.52 | $7.16 (-4.79%) | $7.52 | $7.11 | 37.50 K | $11.12 M |
| 09/17/2026 | $7.80 | $7.49 (-3.97%) | $7.80 | $6.33 | 110.66 K | $11.63 M |
| 09/16/2026 | $9.04 | $7.81 (-13.61%) | $9.04 | $7.31 | 107.92 K | $12.13 M |
| 09/15/2026 | $10.48 | $9.00 (-14.12%) | $10.48 | $8.13 | 335.29 K | $13.98 M |
| 09/14/2026 | $8.69 | $11.63 (33.83%) | $11.98 | $8.65 | 524.30 K | $18.06 M |
| 09/11/2026 | $6.59 | $8.61 (30.65%) | $8.82 | $6.59 | 544.28 K | $13.37 M |
| 09/10/2026 | $6.13 | $6.18 (0.82%) | $6.74 | $5.50 | 161.35 K | $9.60 M |
| 09/09/2026 | $5.47 | $5.98 (9.32%) | $6.24 | $5.12 | 120.05 K | $9.29 M |
| 09/08/2026 | $5.62 | $5.24 (-6.76%) | $5.95 | $4.91 | 88.50 K | $8.14 M |
| 09/04/2026 | $6.44 | $6.03 (-6.37%) | $6.50 | $5.55 | 46.89 K | $9.36 M |
| 09/03/2026 | $7.03 | $6.31 (-10.24%) | $7.14 | $6.31 | 44.63 K | $9.80 M |
| 09/02/2026 | $7.00 | $7.07 (1%) | $7.25 | $7.00 | 9.85 K | $10.98 M |
| 09/01/2026 | $7.25 | $7.22 (-0.41%) | $7.25 | $7.00 | 10.08 K | $11.21 M |
| 08/31/2026 | $7.75 | $7.15 (-7.74%) | $7.97 | $7.14 | 12.58 K | $11.10 M |
| 08/28/2026 | $7.65 | $7.50 (-1.96%) | $7.85 | $7.50 | 14.98 K | $11.65 M |
| 08/27/2026 | $7.38 | $7.55 (2.3%) | $7.59 | $7.27 | 15.90 K | $11.72 M |
| 08/26/2026 | $7.45 | $7.25 (-2.68%) | $7.45 | $7.15 | 8.35 K | $11.26 M |
| 08/25/2026 | $7.86 | $7.49 (-4.71%) | $7.87 | $7.45 | 17.66 K | $11.63 M |
| 08/24/2026 | $7.25 | $7.65 (5.52%) | $7.95 | $7.13 | 25.77 K | $11.88 M |
| 08/21/2026 | $7.06 | $7.22 (2.27%) | $7.38 | $7.05 | 10.13 K | $11.21 M |
| 08/20/2026 | $7.25 | $7.05 (-2.76%) | $7.25 | $6.89 | 7.92 K | $10.95 M |
| 08/19/2026 | $6.89 | $7.17 (4.06%) | $7.25 | $6.85 | 14.43 K | $11.13 M |
| 08/18/2026 | $7.12 | $6.89 (-3.23%) | $7.12 | $6.73 | 21.44 K | $10.70 M |
| 08/17/2026 | $7.25 | $7.12 (-1.79%) | $7.32 | $7.03 | 21.70 K | $11.06 M |
| 08/14/2026 | $7.38 | $7.40 (0.27%) | $7.66 | $7.18 | 32.15 K | $11.49 M |
| 08/13/2026 | $7.53 | $7.44 (-1.2%) | $7.63 | $7.38 | 20.50 K | $11.55 M |
| 08/12/2026 | $8.00 | $7.55 (-5.63%) | $8.01 | $7.53 | 22.40 K | $11.72 M |
| 08/11/2026 | $8.28 | $7.82 (-5.56%) | $8.37 | $7.75 | 9.01 K | $12.14 M |
| 08/10/2026 | $8.00 | $8.02 (0.25%) | $8.29 | $7.76 | 16.46 K | $12.45 M |
| 08/07/2026 | $7.53 | $8.00 (6.24%) | $8.19 | $7.53 | 22.84 K | $12.42 M |
| 08/06/2026 | $7.94 | $7.53 (-5.16%) | $8.09 | $7.52 | 10.01 K | $11.69 M |
| 08/05/2026 | $8.09 | $7.94 (-1.85%) | $8.30 | $7.83 | 10.10 K | $12.33 M |
| 08/04/2026 | $7.75 | $8.15 (5.16%) | $8.37 | $7.75 | 16.99 K | $12.66 M |
| 08/03/2026 | $7.29 | $7.72 (5.9%) | $7.89 | $7.18 | 16.77 K | $11.99 M |
| 07/31/2026 | $7.77 | $7.34 (-5.53%) | $7.77 | $7.04 | 24.09 K | $11.40 M |
| 07/30/2026 | $7.75 | $7.70 (-0.65%) | $7.98 | $7.50 | 18.31 K | $11.96 M |
| 07/29/2026 | $7.98 | $7.55 (-5.39%) | $7.98 | $7.03 | 26.52 K | $11.72 M |
| 07/28/2026 | $8.50 | $7.92 (-6.82%) | $8.50 | $7.83 | 18.73 K | $12.30 M |
| 07/27/2026 | $8.34 | $8.35 (0.12%) | $8.45 | $7.87 | 14.75 K | $12.97 M |
| 07/24/2026 | $8.75 | $8.11 (-7.31%) | $8.75 | $8.05 | 16.63 K | $12.59 M |
| 07/23/2026 | $8.60 | $8.38 (-2.56%) | $8.74 | $8.13 | 19.95 K | $13.01 M |
| 07/22/2026 | $8.96 | $8.64 (-3.57%) | $9.00 | $8.52 | 20.13 K | $13.42 M |
| 07/21/2026 | $8.70 | $8.96 (2.99%) | $9.16 | $8.48 | 18.99 K | $13.91 M |
| 07/20/2026 | $8.88 | $8.53 (-3.94%) | $9.00 | $8.43 | 16.19 K | $13.25 M |
| 07/17/2026 | $9.00 | $8.90 (-1.11%) | $9.40 | $8.75 | 19.92 K | $13.82 M |
| 07/16/2026 | $8.78 | $9.59 (9.23%) | $9.72 | $8.25 | 29.82 K | $14.89 M |
| 07/15/2026 | $9.17 | $8.76 (-4.47%) | $9.63 | $8.50 | 43.84 K | $13.60 M |
| 07/14/2026 | $9.63 | $9.23 (-4.15%) | $11.13 | $8.80 | 78.43 K | $14.33 M |
| 07/13/2026 | $10.27 | $9.69 (-5.65%) | $10.63 | $9.32 | 68.82 K | $15.05 M |
| 07/10/2026 | $11.25 | $10.63 (-5.51%) | $11.45 | $10.32 | 41.73 K | $16.51 M |
| 07/09/2026 | $11.85 | $11.18 (-5.65%) | $11.98 | $10.76 | 33.77 K | $17.36 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.
