GTBP
GT Biopharma (GTBP)
NASDAQ
$5.49-$0.03 (-0.63%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $11.2M
    Market Cap
  • -67.74%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -24.65%
    Low Price$5.41
    High Price$7.36
  • 3 Months
    -39.60%
    Low Price$6.03
    High Price$11.63
  • 1 Year
    -67.74%
    Low Price$6.03
    High Price$11.63
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
5.37
5.57
5.28
5.52
+2.03%
69,418
10/21/2026
6.81
6.90
5.31
5.41
-25.99%
170,783
10/20/2026
6.63
7.49
6.63
7.31
+9.27%
49,369
10/19/2026
7.17
7.17
6.69
6.69
-4.84%
28,773
10/16/2026
7.14
7.32
6.86
7.03
-4.48%
55,290
10/15/2026
6.50
7.40
6.50
7.36
+18.52%
63,081
10/14/2026
6.44
6.44
5.86
6.21
-4.46%
42,148
10/13/2026
7.50
7.50
6.33
6.50
-4.41%
29,570
10/12/2026
6.79
7.05
6.50
6.80
+1.80%
37,956
10/09/2026
5.96
6.68
5.83
6.68
+12.08%
43,382
10/08/2026
6.20
6.22
5.80
5.96
-3.87%
31,765
10/07/2026
6.30
6.47
6.20
6.20
-2.67%
19,169
10/06/2026
6.31
6.45
6.20
6.37
+3.41%
22,404
10/05/2026
6.13
6.68
6.12
6.16
+0.98%
38,732
10/02/2026
6.36
6.51
6.00
6.10
-1.61%
62,624
10/01/2026
6.34
6.46
6.00
6.20
-4.17%
39,000
09/30/2026
6.85
7.02
6.47
6.47
-5.89%
29,759
09/29/2026
7.08
7.10
6.71
6.88
+1.10%
34,968
09/28/2026
7.00
7.25
6.79
6.80
-1.31%
36,975
09/25/2026
6.79
7.24
6.59
6.89
+0.88%
79,842
09/24/2026
7.01
7.10
6.59
6.83
-3.80%
28,216
09/23/2026
7.08
7.28
6.83
7.10
-1.11%
53,725
09/22/2026
7.12
7.20
6.35
7.18
0.00%
74,674
09/21/2026
7.16
7.82
6.88
7.18
+0.28%
57,706
09/18/2026
7.52
7.52
7.11
7.16
-4.41%
37,473
09/17/2026
7.80
7.80
6.33
7.49
-4.10%
110,655
09/16/2026
9.04
9.04
7.31
7.81
-13.22%
107,923
09/15/2026
10.48
10.48
8.13
9.00
-22.61%
335,323
09/14/2026
8.69
11.98
8.65
11.63
+35.08%
524,297
09/11/2026
6.59
8.82
6.59
8.61
+39.32%
544,275
09/10/2026
6.13
6.74
5.50
6.18
+3.34%
161,354
09/09/2026
5.47
6.24
5.12
5.98
+14.13%
120,047
09/08/2026
5.62
5.95
4.91
5.24
-13.04%
87,572
09/08/2026
1:25 Split
09/04/2026
6.44
6.50
5.55
6.03
-4.52%
1,172,323
09/03/2026
7.03
7.14
6.31
6.31
-10.81%
1,115,855
09/02/2026
7.00
7.25
7.00
7.08
-2.04%
246,325
09/01/2026
7.25
7.25
7.00
7.22
+1.01%
251,884
08/31/2026
7.75
7.97
7.14
7.15
-4.67%
314,543
08/28/2026
7.65
7.85
7.50
7.50
-0.60%
374,591
08/27/2026
7.38
7.59
7.27
7.55
+4.03%
397,483
08/26/2026
7.45
7.45
7.15
7.25
-3.20%
208,697
08/25/2026
7.86
7.87
7.45
7.49
-1.99%
441,571
08/24/2026
7.25
7.95
7.13
7.65
+5.96%
644,304
08/21/2026
7.06
7.38
7.05
7.22
+2.34%
253,343
08/20/2026
7.25
7.25
6.89
7.05
-1.71%
197,898
08/19/2026
6.89
7.25
6.85
7.17
+4.18%
360,706
08/18/2026
7.13
7.13
6.73
6.89
-3.37%
536,014
08/17/2026
7.25
7.32
7.04
7.13
-3.72%
542,421
08/14/2026
7.38
7.66
7.18
7.40
-0.47%
803,639
08/14/2026
-$3.00 Earnings
08/13/2026
7.53
7.63
7.38
7.44
-1.56%
512,362
08/12/2026
8.00
8.01
7.53
7.55
-3.42%
560,086
08/11/2026
8.28
8.36
7.75
7.82
-2.43%
225,258
08/10/2026
8.00
8.29
7.76
8.02
+0.16%
407,559
08/07/2026
7.53
8.19
7.53
8.00
+6.35%
570,907
08/06/2026
7.94
8.10
7.52
7.53
-5.20%
250,250
08/05/2026
8.09
8.30
7.83
7.94
-2.64%
252,555
08/04/2026
7.75
8.37
7.75
8.15
+5.67%
424,668
08/03/2026
7.29
7.89
7.18
7.72
+5.14%
419,243
07/31/2026
7.77
7.77
7.04
7.34
-4.65%
602,176
07/30/2026
7.75
7.98
7.50
7.70
+1.99%
457,751
07/29/2026
7.98
7.98
7.03
7.55
-4.70%
662,917
07/28/2026
8.50
8.50
7.83
7.92
-5.21%
468,135
07/27/2026
8.34
8.45
7.87
8.35
+3.02%
368,772
07/24/2026
8.75
8.75
8.05
8.11
-3.25%
415,794
07/23/2026
8.60
8.74
8.13
8.38
-3.01%
498,708
07/22/2026
8.96
9.00
8.52
8.64
-3.54%
503,209
07/21/2026
8.70
9.16
8.48
8.96
+5.07%
474,647
07/20/2026
8.88
9.00
8.43
8.53
-4.19%
404,638
07/17/2026
9.00
9.40
8.75
8.90
-7.20%
497,901
07/16/2026
8.78
9.72
8.25
9.59
+9.45%
745,387
07/15/2026
9.17
9.63
8.50
8.76
-5.04%
1,095,873
07/14/2026
9.63
11.13
8.80
9.23
-4.82%
1,953,347
07/13/2026
10.27
10.63
9.33
9.69
-8.78%
1,720,504
07/10/2026
11.25
11.45
10.32
10.63
-4.96%
1,043,291
07/09/2026
11.85
11.98
10.77
11.18
-4.36%
844,317
07/08/2026
11.29
11.79
11.05
11.69
+1.65%
653,115
07/07/2026
11.78
12.07
11.00
11.50
-6.08%
771,978
07/06/2026
12.23
12.38
11.50
12.25
+3.82%
1,418,343
07/02/2026
12.45
12.50
11.50
11.80
-4.49%
856,859
07/01/2026
12.24
12.42
11.28
12.35
+0.88%
1,283,245
06/30/2026
11.06
12.50
10.75
12.24
+11.30%
1,713,337
06/29/2026
11.25
11.44
10.52
11.00
+2.33%
816,774
06/26/2026
10.75
11.50
10.50
10.75
+3.34%
843,048
06/25/2026
11.43
11.43
10.28
10.40
-8.77%
1,384,151
06/24/2026
12.75
12.85
11.10
11.40
-7.63%
1,303,245
06/23/2026
12.93
12.98
12.05
12.35
+0.67%
1,091,160
06/22/2026
13.38
13.94
12.12
12.26
-4.57%
2,978,839
06/18/2026
12.00
12.85
11.25
12.85
+11.98%
1,977,633
06/17/2026
11.25
12.13
11.00
11.48
+2.98%
1,029,391
06/16/2026
12.00
12.05
11.05
11.14
-4.91%
1,290,080
06/15/2026
11.94
12.17
11.25
11.72
+4.85%
2,337,601
06/12/2026
11.25
11.25
10.63
11.18
+2.76%
1,442,586
06/11/2026
10.13
11.00
9.78
10.88
+4.77%
1,281,314
06/10/2026
10.45
10.75
10.13
10.38
-0.67%
549,709
06/09/2026
10.88
10.88
10.08
10.45
-1.69%
1,047,433
06/08/2026
11.35
11.73
10.53
10.63
-2.57%
1,297,133
06/05/2026
11.75
11.75
10.64
10.91
-8.51%
1,330,487
06/04/2026
10.78
12.00
10.57
11.93
+8.58%
1,650,057