Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

GT Biopharma, Inc. - Common Stock (NQ:GTBP)

0.8324 -0.0126 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8650 0.8700 0.7821 0.8324 1,954,659 -0.01(-1.49%)
Dec 24, 2025 0.8198 0.8458 0.7870 0.8450 1,533,564 +0.04(+4.97%)
Dec 23, 2025 0.8000 0.8300 0.7840 0.8050 2,673,736 +0.03(+4.02%)
Dec 22, 2025 0.8200 0.8239 0.7530 0.7739 4,633,733 +0.02(+2.25%)
Dec 19, 2025 0.7600 0.7700 0.7120 0.7569 2,394,268 +0.02(+3.02%)
Dec 18, 2025 0.7413 0.7499 0.7047 0.7347 2,722,073 +0.03(+4.96%)
Dec 17, 2025 0.7500 0.7500 0.6800 0.7000 1,908,022 -0.02(-2.78%)
Dec 16, 2025 0.6415 0.7336 0.6300 0.7200 2,470,081 +0.09(+14.81%)
Dec 15, 2025 0.7000 0.7100 0.6271 0.6271 1,368,884 -0.03(-4.96%)
Dec 12, 2025 0.6610 0.6726 0.6350 0.6598 942,103 +0.01(+1.51%)
Dec 11, 2025 0.7000 0.7124 0.6400 0.6500 990,045 -0.02(-3.35%)
Dec 10, 2025 0.6500 0.7124 0.6400 0.6725 1,264,765 +0.03(+5.08%)
Dec 09, 2025 0.6500 0.6700 0.6200 0.6400 810,242 -0.01(-1.45%)
Dec 08, 2025 0.6500 0.6558 0.6100 0.6494 1,078,943 +0.04(+6.56%)
Dec 05, 2025 0.6420 0.6479 0.5926 0.6094 1,098,595 -0.02(-3.24%)
Dec 04, 2025 0.6400 0.6554 0.5927 0.6298 1,566,216 +0.02(+3.59%)
Dec 03, 2025 0.7800 0.7900 0.5808 0.6080 1,917,658 -0.15(-19.57%)
Dec 02, 2025 0.8000 0.8177 0.7500 0.7559 546,358 -0.02(-3.10%)
Dec 01, 2025 0.7852 0.7900 0.7600 0.7801 308,542 -0.01(-1.27%)
Nov 28, 2025 0.7970 0.8187 0.7706 0.7901 258,340 -0.01(-1.46%)
Nov 26, 2025 0.7589 0.8282 0.7400 0.8018 675,916 +0.05(+7.25%)
Nov 25, 2025 0.7700 0.7865 0.7400 0.7476 519,636 -0.01(-1.79%)
Nov 24, 2025 0.7463 0.7900 0.7366 0.7612 698,363 +0.03(+3.69%)
Nov 21, 2025 0.7180 0.7699 0.6902 0.7341 761,492 +0.03(+4.13%)
Nov 20, 2025 0.6900 0.7303 0.6700 0.7050 951,652 +0.02(+3.68%)
Nov 19, 2025 0.6879 0.7212 0.6612 0.6800 796,596 +0.02(+3.74%)
Nov 18, 2025 0.6702 0.6850 0.6200 0.6555 765,068 -0.03(-4.63%)
Nov 17, 2025 0.7550 0.7713 0.6600 0.6873 1,941,718 -0.23(-25.34%)
Nov 14, 2025 0.7448 1.150 0.7075 0.9206 13,255,017 +0.19(+26.14%)
Nov 13, 2025 0.7000 0.7599 0.6958 0.7298 1,217,079 +0.00(+0.65%)
Nov 12, 2025 0.6800 0.7392 0.6735 0.7251 600,539 +0.05(+7.30%)
Nov 11, 2025 0.6602 0.6799 0.6303 0.6758 272,291 +0.02(+2.74%)
Nov 10, 2025 0.6020 0.6600 0.6020 0.6578 604,697 +0.04(+6.18%)
Nov 07, 2025 0.5454 0.6200 0.5400 0.6195 381,336 +0.07(+11.92%)
Nov 06, 2025 0.6100 0.6102 0.5490 0.5535 300,764 -0.06(-9.31%)
Nov 05, 2025 0.6001 0.6169 0.6000 0.6103 179,929 -0.01(-1.25%)
Nov 04, 2025 0.6050 0.6230 0.6000 0.6180 237,709 -0.01(-0.82%)
Nov 03, 2025 0.6400 0.6497 0.6055 0.6231 400,329 -0.00(-0.65%)
Oct 31, 2025 0.6350 0.6350 0.6042 0.6272 177,099 -0.00(-0.11%)
Oct 30, 2025 0.6000 0.6308 0.5900 0.6279 426,333 +0.03(+5.16%)
Oct 29, 2025 0.6700 0.6731 0.5870 0.5971 832,806 -0.07(-10.45%)
Oct 28, 2025 0.6900 0.6995 0.6668 0.6668 218,232 -0.03(-3.97%)
Oct 27, 2025 0.6980 0.7033 0.6666 0.6944 392,170 +0.01(+1.45%)
Oct 24, 2025 0.7100 0.7200 0.6610 0.6845 743,476 -0.05(-6.36%)
Oct 23, 2025 0.6700 0.7770 0.6500 0.7310 1,128,743 +0.06(+8.99%)
Oct 22, 2025 0.7100 0.7100 0.6600 0.6707 540,589 -0.03(-4.09%)
Oct 21, 2025 0.7200 0.7200 0.6732 0.6993 591,313 -0.03(-4.21%)
Oct 20, 2025 0.6955 0.7300 0.6842 0.7300 882,731 +0.04(+5.58%)
Oct 17, 2025 0.6780 0.7148 0.6702 0.6914 360,375 +0.01(+1.38%)
Oct 16, 2025 0.7300 0.7335 0.6731 0.6820 697,495 -0.05(-7.02%)
Oct 15, 2025 0.7101 0.7649 0.6586 0.7335 1,493,235 +0.01(+1.88%)
Oct 14, 2025 0.7000 0.7500 0.6600 0.7200 766,369 -0.02(-2.37%)
Oct 13, 2025 0.7000 0.7399 0.6800 0.7375 825,332 +0.06(+8.47%)
Oct 10, 2025 0.7600 0.7650 0.6443 0.6799 1,603,885 -0.07(-9.48%)
Oct 09, 2025 0.8840 0.8900 0.7000 0.7511 6,913,604 -0.33(-30.45%)
Oct 08, 2025 0.7891 1.370 1.080 67,114,624 +0.33(+43.67%)
Oct 07, 2025 0.7509 0.8000 0.6500 0.7517 2,731,469 +0.05(+6.44%)
Oct 06, 2025 0.7000 0.7190 0.6400 0.7062 1,175,236 +0.07(+10.59%)
Oct 03, 2025 0.6500 0.6580 0.6200 0.6386 320,909 -0.00(-0.05%)
Oct 02, 2025 0.6500 0.6800 0.6248 0.6389 356,836 -0.01(-1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.