GT Biopharma, Inc. GTBP
3.72 USD -0.08 (-2.11%)
Regular-session close
3.85 +0.13 +3.49%
After hours · Nov 13, 4:00 PM ET
3.60 Day range 3.92
0.608 52-week range 20.42
- YTD
- +373.89%
- 1 year
- +409.59%
GTBP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.90 | 3.91 | 3.60 | 3.72 | -0.12 | -3.12% | 66,453 |
| Nov 12, 2026 | 3.80 | 4.24 | 3.71 | 3.84 | -0.11 | -2.78% | 75,100 |
| Nov 11, 2026 | 4.03 | 4.03 | 3.86 | 3.95 | -0.01 | -0.25% | 28,600 |
| Nov 10, 2026 | 4.26 | 4.36 | 3.88 | 3.96 | -0.36 | -8.33% | 134,400 |
| Nov 9, 2026 | 4.60 | 4.67 | 4.22 | 4.32 | -0.10 | -2.26% | 135,700 |
| Nov 6, 2026 | 4.53 | 4.65 | 4.21 | 4.42 | -0.12 | -2.64% | 50,500 |
| Nov 5, 2026 | 4.78 | 4.97 | 4.38 | 4.54 | -0.30 | -6.20% | 73,400 |
| Nov 4, 2026 | 5.28 | 5.28 | 4.80 | 4.84 | -0.43 | -8.16% | 69,500 |
| Nov 3, 2026 | 5.16 | 5.32 | 5.05 | 5.27 | +0.14 | +2.73% | 41,500 |
| Nov 2, 2026 | 5.35 | 5.40 | 5.11 | 5.13 | -0.19 | -3.57% | 33,400 |
| Oct 30, 2026 | 5.47 | 5.53 | 5.30 | 5.32 | -0.28 | -5.00% | 20,200 |
| Oct 29, 2026 | 5.61 | 5.69 | 5.46 | 5.60 | +0.09 | +1.63% | 57,000 |
| Oct 28, 2026 | 5.39 | 5.69 | 5.32 | 5.51 | -0.07 | -1.25% | 54,700 |
| Oct 27, 2026 | 5.56 | 5.67 | 5.18 | 5.58 | +0.51 | +10.06% | 101,800 |
| Oct 26, 2026 | 5.49 | 5.78 | 5.07 | 5.07 | -0.39 | -7.14% | 178,800 |
| Oct 23, 2026 | 5.58 | 5.70 | 5.31 | 5.46 | -0.06 | -1.09% | 63,900 |
| Oct 22, 2026 | 5.37 | 5.57 | 5.28 | 5.52 | +0.11 | +2.03% | 69,400 |
| Oct 21, 2026 | 6.81 | 6.90 | 5.31 | 5.41 | -1.90 | -25.99% | 170,100 |
| Oct 20, 2026 | 6.63 | 7.49 | 6.63 | 7.31 | +0.62 | +9.27% | 49,400 |
| Oct 19, 2026 | 7.17 | 7.17 | 6.69 | 6.69 | -0.34 | -4.84% | 28,700 |
| Oct 16, 2026 | 7.14 | 7.32 | 6.86 | 7.03 | -0.33 | -4.48% | 55,200 |
| Oct 15, 2026 | 6.50 | 7.40 | 6.50 | 7.36 | +1.15 | +18.52% | 63,000 |
| Oct 14, 2026 | 6.44 | 6.44 | 5.86 | 6.21 | -0.29 | -4.46% | 42,000 |
| Oct 13, 2026 | 7.50 | 7.50 | 6.33 | 6.50 | -0.30 | -4.41% | 29,500 |
| Oct 12, 2026 | 6.79 | 7.05 | 6.50 | 6.80 | +0.12 | +1.80% | 38,000 |
| Oct 9, 2026 | 5.96 | 6.68 | 5.83 | 6.68 | +0.72 | +12.08% | 42,700 |
| Oct 8, 2026 | 6.20 | 6.22 | 5.80 | 5.96 | -0.24 | -3.87% | 31,500 |
| Oct 7, 2026 | 6.30 | 6.47 | 6.20 | 6.20 | -0.17 | -2.67% | 18,900 |
| Oct 6, 2026 | 6.31 | 6.45 | 6.20 | 6.37 | +0.21 | +3.41% | 22,400 |
| Oct 5, 2026 | 6.13 | 6.68 | 6.12 | 6.16 | +0.06 | +0.98% | 38,500 |
| Oct 2, 2026 | 6.36 | 6.51 | 6.00 | 6.10 | -0.10 | -1.61% | 62,100 |
| Oct 1, 2026 | 6.34 | 6.46 | 6.00 | 6.20 | -0.27 | -4.17% | 38,700 |
| Sep 30, 2026 | 6.85 | 7.02 | 6.47 | 6.47 | -0.41 | -5.96% | 29,500 |
| Sep 29, 2026 | 7.08 | 7.10 | 6.71 | 6.88 | +0.08 | +1.18% | 34,400 |
| Sep 28, 2026 | 7.00 | 7.25 | 6.79 | 6.80 | -0.09 | -1.31% | 34,900 |
| Sep 25, 2026 | 6.79 | 7.24 | 6.59 | 6.89 | +0.06 | +0.88% | 79,700 |
| Sep 24, 2026 | 7.01 | 7.10 | 6.59 | 6.83 | -0.27 | -3.80% | 28,100 |
| Sep 23, 2026 | 7.08 | 7.28 | 6.82 | 7.10 | -0.08 | -1.11% | 53,700 |
| Sep 22, 2026 | 7.12 | 7.20 | 6.35 | 7.18 | 0.00 | 0.00% | 74,100 |
| Sep 21, 2026 | 7.16 | 7.82 | 6.88 | 7.18 | +0.02 | +0.28% | 57,700 |
| Sep 18, 2026 | 7.52 | 7.52 | 7.11 | 7.16 | -0.33 | -4.41% | 37,500 |
| Sep 17, 2026 | 7.80 | 7.80 | 6.33 | 7.49 | -0.32 | -4.10% | 110,600 |
| Sep 16, 2026 | 9.04 | 9.04 | 7.31 | 7.81 | -1.19 | -13.22% | 107,300 |
| Sep 15, 2026 | 10.48 | 10.48 | 8.13 | 9.00 | -2.63 | -22.61% | 334,100 |
| Sep 14, 2026 | 8.69 | 11.98 | 8.65 | 11.63 | +3.02 | +35.08% | 521,300 |
| Sep 11, 2026 | 6.59 | 8.82 | 6.59 | 8.61 | +2.43 | +39.32% | 539,300 |
| Sep 10, 2026 | 6.13 | 6.74 | 5.50 | 6.18 | +0.20 | +3.34% | 155,900 |
| Sep 9, 2026 | 5.47 | 6.24 | 5.12 | 5.98 | +0.74 | +14.12% | 119,700 |
| Sep 8, 2026 | 5.62 | 5.95 | 4.91 | 5.24 | -0.79 | -13.10% | 87,500 |
| Sep 4, 2026 | 6.45 | 6.50 | 5.55 | 6.03 | -0.27 | -4.29% | 46,892 |
| Sep 3, 2026 | 7.03 | 7.15 | 6.30 | 6.30 | -0.77 | -10.89% | 44,412 |
| Sep 2, 2026 | 7.00 | 7.25 | 7.00 | 7.07 | -0.15 | -2.08% | 9,844 |
| Sep 1, 2026 | 7.25 | 7.25 | 7.00 | 7.22 | +0.07 | +0.98% | 10,064 |
| Aug 31, 2026 | 7.75 | 7.97 | 7.15 | 7.15 | -0.35 | -4.67% | 12,580 |
| Aug 28, 2026 | 7.65 | 7.85 | 7.50 | 7.50 | -0.05 | -0.66% | 14,952 |
| Aug 27, 2026 | 7.38 | 7.60 | 7.28 | 7.55 | +0.30 | +4.14% | 15,868 |
| Aug 26, 2026 | 7.45 | 7.45 | 7.15 | 7.25 | -0.25 | -3.33% | 8,348 |
| Aug 25, 2026 | 7.88 | 7.88 | 7.45 | 7.50 | -0.15 | -1.96% | 17,536 |
| Aug 24, 2026 | 7.25 | 7.95 | 7.13 | 7.65 | +0.43 | +5.96% | 25,772 |
| Aug 21, 2026 | 7.05 | 7.38 | 7.05 | 7.22 | +0.17 | +2.41% | 10,096 |
| Aug 20, 2026 | 7.25 | 7.25 | 6.90 | 7.05 | -0.13 | -1.81% | 7,916 |
| Aug 19, 2026 | 6.88 | 7.25 | 6.85 | 7.18 | +0.30 | +4.36% | 14,428 |
| Aug 18, 2026 | 7.13 | 7.13 | 6.72 | 6.88 | -0.25 | -3.51% | 21,436 |
| Aug 17, 2026 | 7.25 | 7.32 | 7.03 | 7.13 | -0.27 | -3.65% | 21,696 |
| Aug 14, 2026 | 7.38 | 7.65 | 7.18 | 7.40 | -0.03 | -0.40% | 32,144 |
65 days, newest first. Daily bars as drawn on the GTBP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.