2m 2m 2m 2m 2m 2m 2m
GT Biopharma (GTBP)
NASDAQ
$4.10+$0.15 (+3.77%)
Price as of Nov 12, 2026 7:57 AM EST- $8.1MMarket Cap
- -78.21%1-Year Change
- BiotechnologyIndustry
GT Biopharma (GTBP)
$4.10+$0.15 (+3.77%)
- 1 Month-40.87%Low Price$3.95High Price$7.36
- 3 Months-49.49%Low Price$6.03High Price$11.63
- 1 Year-78.21%Low Price$6.03High Price$11.63
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 4.03 | 4.03 | 3.86 | 3.95 | -0.25% | 28,912 |
11/10/2026 | 4.26 | 4.36 | 3.88 | 3.96 | -8.33% | 134,539 |
11/09/2026 | 4.60 | 4.67 | 4.22 | 4.32 | -2.26% | 135,734 |
11/06/2026 | 4.53 | 4.65 | 4.21 | 4.42 | -2.64% | 50,489 |
11/05/2026 | 4.78 | 4.97 | 4.38 | 4.54 | -6.20% | 73,377 |
11/04/2026 | 5.28 | 5.28 | 4.80 | 4.84 | -8.16% | 69,053 |
11/03/2026 | 5.16 | 5.32 | 5.05 | 5.27 | +2.73% | 41,648 |
11/02/2026 | 5.35 | 5.40 | 5.11 | 5.13 | -3.57% | 33,673 |
10/30/2026 | 5.47 | 5.54 | 5.30 | 5.32 | -5.00% | 20,274 |
10/29/2026 | 5.61 | 5.69 | 5.46 | 5.60 | +1.63% | 57,021 |
10/28/2026 | 5.39 | 5.69 | 5.32 | 5.51 | -1.25% | 54,779 |
10/27/2026 | 5.56 | 5.67 | 5.18 | 5.58 | +10.06% | 102,416 |
10/26/2026 | 5.49 | 5.78 | 5.07 | 5.07 | -7.14% | 178,775 |
10/23/2026 | 5.58 | 5.70 | 5.31 | 5.46 | -1.09% | 63,917 |
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 |