5 DAY PERFORMANCE
+11.94%
1 MONTH PERFORMANCE
+7.97%
3 MONTH PERFORMANCE
-9.40%
6 MONTH PERFORMANCE
-42.45%
YEAR-TO-DATE PERFORMANCE
-46.51%
1 YEAR PERFORMANCE
-80.73%
GT Biopharma Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.32 | $0.31 (-1.29%) | $0.32 | $0.31 | 359.63 K | $1.79 M |
| 05/12/2026 | $0.33 | $0.32 (-3.01%) | $0.34 | $0.31 | 607.20 K | $1.81 M |
| 05/11/2026 | $0.38 | $0.34 (-9.76%) | $0.39 | $0.34 | 622.91 K | $1.92 M |
| 05/08/2026 | $0.39 | $0.38 (-3.62%) | $0.39 | $0.37 | 496.82 K | $2.09 M |
| 05/07/2026 | $0.42 | $0.39 (-6.28%) | $0.42 | $0.38 | 595.06 K | $2.17 M |
| 05/06/2026 | $0.37 | $0.40 (7.96%) | $0.42 | $0.37 | 1.09 M | $2.24 M |
| 05/05/2026 | $0.39 | $0.38 (-2.54%) | $0.42 | $0.37 | 1.21 M | $2.12 M |
| 05/04/2026 | $0.35 | $0.38 (8.97%) | $0.39 | $0.35 | 1.05 M | $2.13 M |
| 05/01/2026 | $0.33 | $0.34 (4.98%) | $0.35 | $0.32 | 1.08 M | $1.92 M |
| 04/30/2026 | $0.29 | $0.31 (7.01%) | $0.32 | $0.27 | 1.44 M | $1.74 M |
| 04/29/2026 | $0.29 | $0.27 (-6.21%) | $0.29 | $0.26 | 482.63 K | $1.54 M |
| 04/28/2026 | $0.28 | $0.28 (2.87%) | $0.29 | $0.27 | 571.00 K | $1.60 M |
| 04/27/2026 | $0.32 | $0.28 (-11.14%) | $0.32 | $0.27 | 1.06 M | $1.58 M |
| 04/24/2026 | $0.35 | $0.31 (-11.47%) | $0.37 | $0.31 | 1.45 M | $1.76 M |
| 04/23/2026 | $0.37 | $0.36 (-2.26%) | $0.38 | $0.36 | 288.94 K | $2.01 M |
| 04/22/2026 | $0.36 | $0.37 (3.18%) | $0.39 | $0.36 | 475.51 K | $2.09 M |
| 04/21/2026 | $0.36 | $0.37 (2.39%) | $0.39 | $0.36 | 754.80 K | $2.08 M |
| 04/20/2026 | $0.38 | $0.37 (-1.9%) | $0.38 | $0.36 | 292.63 K | $2.07 M |
| 04/17/2026 | $0.39 | $0.38 (-3.56%) | $0.40 | $0.37 | 352.70 K | $2.12 M |
| 04/16/2026 | $0.39 | $0.40 (2.54%) | $0.40 | $0.38 | 448.29 K | $2.22 M |
| 04/15/2026 | $0.37 | $0.39 (4.86%) | $0.39 | $0.37 | 306.40 K | $2.16 M |
| 04/14/2026 | $0.38 | $0.39 (2.1%) | $0.39 | $0.37 | 282.81 K | $2.17 M |
| 04/13/2026 | $0.36 | $0.39 (7.16%) | $0.39 | $0.35 | 598.21 K | $2.17 M |
| 04/10/2026 | $0.40 | $0.37 (-7.73%) | $0.41 | $0.36 | 980.72 K | $2.06 M |
| 04/09/2026 | $0.40 | $0.39 (-2.43%) | $0.40 | $0.38 | 879.03 K | $2.18 M |
| 04/08/2026 | $0.42 | $0.40 (-3.87%) | $0.43 | $0.40 | 472.23 K | $2.25 M |
| 04/07/2026 | $0.44 | $0.41 (-6.07%) | $0.44 | $0.40 | 500.41 K | $2.30 M |
| 04/06/2026 | $0.46 | $0.45 (-2.37%) | $0.46 | $0.44 | 339.14 K | $2.47 M |
| 04/02/2026 | $0.42 | $0.45 (8.05%) | $0.45 | $0.41 | 407.71 K | $2.49 M |
| 04/01/2026 | $0.41 | $0.41 (-0.15%) | $0.43 | $0.40 | 596.30 K | $2.28 M |
| 03/31/2026 | $0.42 | $0.41 (-1.66%) | $0.42 | $0.40 | 463.83 K | $2.27 M |
| 03/30/2026 | $0.40 | $0.41 (3.57%) | $0.42 | $0.40 | 410.62 K | $2.30 M |
| 03/27/2026 | $0.44 | $0.41 (-7.09%) | $0.45 | $0.40 | 1.13 M | $2.28 M |
| 03/26/2026 | $0.46 | $0.45 (-3.53%) | $0.46 | $0.44 | 411.60 K | $2.47 M |
| 03/25/2026 | $0.47 | $0.47 (-1.06%) | $0.47 | $0.45 | 371.72 K | $2.58 M |
| 03/24/2026 | $0.47 | $0.48 (1.39%) | $0.49 | $0.46 | 1.03 M | $2.63 M |
| 03/23/2026 | $0.44 | $0.47 (6%) | $0.47 | $0.44 | 746.63 K | $2.60 M |
| 03/20/2026 | $0.43 | $0.46 (6.93%) | $0.46 | $0.42 | 1.66 M | $2.55 M |
| 03/19/2026 | $0.46 | $0.43 (-6.98%) | $0.46 | $0.42 | 557.84 K | $2.36 M |
| 03/18/2026 | $0.43 | $0.43 (-0.23%) | $0.43 | $0.42 | 207.32 K | $2.38 M |
| 03/17/2026 | $0.43 | $0.43 (1.12%) | $0.44 | $0.42 | 392.10 K | $2.41 M |
| 03/16/2026 | $0.40 | $0.42 (4.99%) | $0.43 | $0.40 | 527.44 K | $2.36 M |
| 03/13/2026 | $0.45 | $0.41 (-6.96%) | $0.45 | $0.41 | 549.10 K | $2.31 M |
| 03/12/2026 | $0.43 | $0.43 (-1.39%) | $0.44 | $0.41 | 561.60 K | $2.36 M |
| 03/11/2026 | $0.43 | $0.44 (2.56%) | $0.44 | $0.39 | 908.14 K | $2.44 M |
| 03/10/2026 | $0.43 | $0.42 (-2.71%) | $0.44 | $0.42 | 711.31 K | $2.32 M |
| 03/09/2026 | $0.46 | $0.42 (-9.35%) | $0.47 | $0.42 | 1.04 M | $2.32 M |
| 03/06/2026 | $0.45 | $0.47 (5.46%) | $0.47 | $0.43 | 511.24 K | $2.60 M |
| 03/05/2026 | $0.46 | $0.47 (3.3%) | $0.47 | $0.45 | 647.53 K | $2.60 M |
| 03/04/2026 | $0.47 | $0.45 (-3.38%) | $0.49 | $0.45 | 934.50 K | $2.52 M |
| 03/03/2026 | $0.46 | $0.47 (2.15%) | $0.48 | $0.44 | 652.20 K | $2.60 M |
| 03/02/2026 | $0.46 | $0.47 (0.95%) | $0.47 | $0.45 | 828.12 K | $2.59 M |
| 02/27/2026 | $0.49 | $0.48 (-2.45%) | $0.49 | $0.45 | 769.86 K | $2.65 M |
| 02/26/2026 | $0.48 | $0.47 (-2.29%) | $0.48 | $0.45 | 1.06 M | $2.60 M |
| 02/25/2026 | $0.46 | $0.45 (-1.81%) | $0.49 | $0.45 | 724.04 K | $3.05 M |
| 02/24/2026 | $0.43 | $0.47 (8.41%) | $0.47 | $0.43 | 579.81 K | $3.05 M |
| 02/23/2026 | $0.46 | $0.45 (-2.17%) | $0.47 | $0.42 | 1.28 M | $3.05 M |
| 02/20/2026 | $0.47 | $0.46 (-2.13%) | $0.48 | $0.45 | 775.30 K | $3.05 M |
| 02/19/2026 | $0.47 | $0.46 (-2.96%) | $0.48 | $0.45 | 594.80 K | $3.05 M |
| 02/18/2026 | $0.45 | $0.49 (9.75%) | $0.49 | $0.42 | 1.01 M | $3.05 M |
| 02/17/2026 | $0.47 | $0.46 (-3.67%) | $0.59 | $0.44 | 2.22 M | $3.05 M |
| 02/13/2026 | $0.47 | $0.46 (-0.96%) | $0.49 | $0.46 | 610.53 K | $3.05 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.
