S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

GT BIOPHARMA (GTBP)

NASDAQ

$0.46-$0.004 (-0.90%)

Price as of Jun 03, 2026 7:16 PM EDT

$17.2M
Market Cap
-83.43%
1-Year Change
Biotechnology
Industry

1 Month
+22.14%

Low Price$0.31

High Price$0.48
3 Months
-0.60%

Low Price$0.27

High Price$0.48
1 Year
-82.63%

Low Price$0.27

High Price$3.80

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.45	0.47	0.42	0.47	+5.70%	2,189,869
06/01/2026	0.49	0.50	0.43	0.44	-7.57%	3,159,656
05/29/2026	0.44	0.50	0.44	0.48	+7.36%	3,453,027
05/28/2026	0.40	0.45	0.37	0.45	+12.67%	1,593,441
05/27/2026	0.40	0.41	0.39	0.40	+0.84%	641,605
05/26/2026	0.47	0.47	0.39	0.39	-10.91%	1,506,190
05/22/2026	0.44	0.49	0.44	0.44	+1.62%	2,556,641
05/21/2026	0.41	0.44	0.41	0.43	+3.27%	944,313
05/20/2026	0.44	0.46	0.41	0.42	-2.49%	2,406,646
05/19/2026	0.39	0.44	0.36	0.43	+18.03%	3,612,997
05/18/2026	0.39	0.41	0.36	0.36	-7.51%	1,651,859
05/15/2026	0.45	0.46	0.38	0.39	-10.25%	4,006,333
05/15/2026	-$0.11 Earnings
05/14/2026	0.37	0.48	0.37	0.44	+40.36%	14,758,474
05/13/2026	0.32	0.32	0.31	0.31	-3.07%	361,642
05/12/2026	0.33	0.34	0.31	0.32	-5.92%	607,153
05/11/2026	0.38	0.39	0.34	0.34	-8.61%	622,909
05/08/2026	0.39	0.39	0.37	0.38	-3.67%	496,818
05/07/2026	0.42	0.42	0.38	0.39	-3.28%	595,057
05/06/2026	0.37	0.42	0.37	0.40	+5.95%	1,094,514
05/05/2026	0.39	0.42	0.37	0.38	-0.63%	1,210,780
05/04/2026	0.35	0.39	0.35	0.38	+11.39%	1,048,240
05/01/2026	0.33	0.35	0.32	0.34	+11.42%	1,082,523
04/30/2026	0.29	0.32	0.27	0.31	+13.31%	1,442,278
04/29/2026	0.29	0.29	0.26	0.27	-3.85%	482,630
04/28/2026	0.28	0.29	0.27	0.28	+1.07%	570,980
04/27/2026	0.32	0.32	0.27	0.28	-10.43%	1,059,257
04/24/2026	0.35	0.37	0.31	0.31	-12.93%	1,447,083
04/23/2026	0.37	0.38	0.36	0.36	-3.91%	288,939
04/22/2026	0.36	0.39	0.36	0.37	+0.21%	475,507
04/21/2026	0.36	0.39	0.36	0.37	+0.38%	754,784
04/20/2026	0.38	0.38	0.36	0.37	-2.03%	292,628
04/17/2026	0.39	0.40	0.37	0.38	-4.99%	352,654
04/16/2026	0.39	0.40	0.38	0.40	+2.81%	448,291
04/15/2026	0.37	0.39	0.37	0.39	-0.26%	306,372
04/14/2026	0.38	0.39	0.37	0.39	0.00%	282,814
04/13/2026	0.36	0.39	0.35	0.39	+5.42%	598,210
04/10/2026	0.40	0.41	0.36	0.37	-5.46%	980,716
04/09/2026	0.40	0.40	0.38	0.39	-3.56%	879,027
04/08/2026	0.42	0.43	0.40	0.40	-2.08%	472,231
04/07/2026	0.44	0.44	0.40	0.41	-7.12%	500,411
04/06/2026	0.46	0.46	0.44	0.45	-1.00%	339,144
04/02/2026	0.42	0.45	0.41	0.45	+9.79%	407,711
04/01/2026	0.41	0.43	0.40	0.41	+0.32%	596,293
03/31/2026	0.42	0.42	0.40	0.41	-1.50%	463,827
03/30/2026	0.40	0.42	0.40	0.41	+1.32%	410,620
03/27/2026	0.44	0.45	0.40	0.41	-8.32%	1,127,935
03/26/2026	0.46	0.46	0.44	0.45	-4.09%	411,603
03/25/2026	0.47	0.47	0.45	0.47	-2.13%	371,723
03/24/2026	0.47	0.49	0.46	0.48	+1.41%	1,029,551
03/23/2026	0.44	0.47	0.44	0.47	+1.83%	746,633
03/20/2026	0.43	0.46	0.42	0.46	+8.16%	1,663,670
03/19/2026	0.46	0.46	0.42	0.43	-0.84%	557,843
03/18/2026	0.43	0.43	0.42	0.43	-1.22%	207,319
03/17/2026	0.43	0.44	0.42	0.43	+2.21%	392,058
03/16/2026	0.40	0.43	0.40	0.42	+2.51%	527,435
03/13/2026	0.45	0.45	0.41	0.41	-2.47%	549,092
03/12/2026	0.43	0.44	0.41	0.43	-3.41%	561,561
03/11/2026	0.43	0.44	0.39	0.44	+5.67%	908,140
03/10/2026	0.43	0.44	0.42	0.42	-0.14%	711,312
03/09/2026	0.46	0.47	0.42	0.42	-11.14%	1,037,615
03/06/2026	0.45	0.47	0.43	0.47	-0.15%	511,242
03/05/2026	0.46	0.47	0.45	0.47	+3.41%	647,530
03/04/2026	0.47	0.49	0.45	0.45	-3.28%	934,468
03/03/2026	0.46	0.48	0.44	0.47	+0.62%	652,171
03/02/2026	0.46	0.47	0.45	0.47	-2.30%	828,118
03/02/2026	-$4.84 Earnings
02/27/2026	0.49	0.49	0.45	0.48	+1.92%	769,858
02/26/2026	0.48	0.48	0.45	0.47	+4.06%	1,062,636
02/25/2026	0.46	0.49	0.45	0.45	-3.41%	724,041
02/24/2026	0.43	0.47	0.43	0.47	+3.69%	579,810
02/23/2026	0.46	0.47	0.42	0.45	-2.17%	1,283,393
02/20/2026	0.47	0.48	0.45	0.46	+0.86%	775,256
02/19/2026	0.47	0.48	0.45	0.46	-6.61%	594,787
02/18/2026	0.45	0.49	0.42	0.49	+6.87%	1,006,945
02/17/2026	0.47	0.59	0.44	0.46	-1.42%	2,218,591
02/13/2026	0.47	0.49	0.46	0.46	-1.49%	610,528
02/12/2026	0.48	0.49	0.44	0.47	-0.08%	1,057,509
02/11/2026	0.52	0.52	0.47	0.47	-8.60%	869,616
02/10/2026	0.49	0.53	0.49	0.52	+6.95%	693,508
02/09/2026	0.53	0.53	0.48	0.48	-10.60%	630,429
02/06/2026	0.48	0.54	0.45	0.54	+8.54%	989,202
02/05/2026	0.51	0.52	0.48	0.50	-5.77%	900,734
02/04/2026	0.52	0.53	0.46	0.53	+0.94%	3,318,273
02/03/2026	0.52	0.55	0.49	0.52	+2.29%	6,132,366
02/02/2026	0.65	0.65	0.40	0.51	-22.69%	4,248,799
01/30/2026	0.66	0.70	0.66	0.66	-2.93%	532,707
01/29/2026	0.72	0.73	0.67	0.68	-5.82%	778,668
01/28/2026	0.72	0.73	0.71	0.72	-2.35%	524,037
01/27/2026	0.71	0.74	0.69	0.74	+7.16%	591,680
01/26/2026	0.71	0.72	0.69	0.69	-3.09%	622,753
01/23/2026	0.71	0.72	0.69	0.71	-1.11%	511,500
01/22/2026	0.71	0.73	0.69	0.72	+1.41%	720,791
01/21/2026	0.73	0.73	0.68	0.71	-2.11%	872,161
01/20/2026	0.75	0.75	0.71	0.73	-2.75%	812,278
01/16/2026	0.73	0.78	0.68	0.75	+2.16%	2,055,360
01/15/2026	0.75	0.75	0.70	0.73	+10.61%	9,566,705
01/14/2026	0.68	0.69	0.65	0.66	-3.71%	680,019
01/13/2026	0.73	0.73	0.67	0.69	-6.11%	750,836
01/12/2026	0.69	0.75	0.67	0.73	+7.83%	968,229