NASDAQ : GTBP
GT Biopharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 5.6 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
GT Biopharma, Inc. (GTBP) closed at 5.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.35 | 5.4 | 5.11 | 5.13 | 33,673 | -3.57% |
| 2026-10-30 | 5.47 | 5.535 | 5.3 | 5.32 | 20,274 | -5.00% |
| 2026-10-29 | 5.61 | 5.69 | 5.46 | 5.6 | 57,021 | +1.63% |
| 2026-10-28 | 5.39 | 5.69 | 5.32 | 5.51 | 54,779 | -1.25% |
| 2026-10-27 | 5.56 | 5.671 | 5.18 | 5.58 | 102,416 | +10.06% |
| 2026-10-26 | 5.49 | 5.78 | 5.07 | 5.07 | 178,775 | -7.14% |
| 2026-10-23 | 5.58 | 5.7 | 5.31 | 5.46 | 63,917 | -1.09% |
| 2026-10-22 | 5.37 | 5.57 | 5.28 | 5.52 | 69,418 | +2.03% |
| 2026-10-21 | 6.81 | 6.9 | 5.31 | 5.41 | 170,843 | -25.99% |
| 2026-10-20 | 6.63 | 7.49 | 6.63 | 7.31 | 49,369 | +9.27% |
| 2026-10-19 | 7.17 | 7.17 | 6.69 | 6.69 | 28,773 | -4.84% |
| 2026-10-16 | 7.14 | 7.32 | 6.86 | 7.03 | 55,290 | -4.48% |
| 2026-10-15 | 6.5 | 7.4 | 6.5 | 7.36 | 63,081 | +18.52% |
| 2026-10-14 | 6.44 | 6.44 | 5.86 | 6.21 | 42,148 | -4.46% |
| 2026-10-13 | 7.5 | 7.5 | 6.328 | 6.5 | 29,555 | -4.41% |
| 2026-10-12 | 6.79 | 7.05 | 6.5 | 6.8 | 37,956 | +1.80% |
| 2026-10-09 | 5.96 | 6.68 | 5.827 | 6.68 | 43,382 | +12.08% |
| 2026-10-08 | 6.2 | 6.22 | 5.8 | 5.96 | 31,765 | -3.87% |
| 2026-10-07 | 6.3 | 6.47 | 6.2 | 6.2 | 19,169 | -2.67% |
| 2026-10-06 | 6.31 | 6.45 | 6.2 | 6.37 | 22,404 | +3.41% |
| 2026-10-05 | 6.13 | 6.68 | 6.12 | 6.16 | 38,732 | +0.98% |
| 2026-10-02 | 6.36 | 6.51 | 6 | 6.1 | 62,624 | -1.61% |
| 2026-10-01 | 6.34 | 6.46 | 6 | 6.2 | 39,000 | -4.17% |
| 2026-09-30 | 6.85 | 7.017 | 6.47 | 6.47 | 29,759 | -5.89% |
| 2026-09-29 | 7.08 | 7.1 | 6.71 | 6.875 | 34,968 | +1.10% |
| 2026-09-28 | 7 | 7.25 | 6.79 | 6.8 | 36,975 | -1.31% |
| 2026-09-25 | 6.79 | 7.24 | 6.59 | 6.89 | 79,842 | +0.88% |
| 2026-09-24 | 7.01 | 7.1 | 6.59 | 6.83 | 28,216 | -3.80% |
| 2026-09-23 | 7.08 | 7.275 | 6.825 | 7.1 | 53,725 | -1.11% |
| 2026-09-22 | 7.12 | 7.2 | 6.35 | 7.18 | 74,674 | +0.00% |
| 2026-09-21 | 7.16 | 7.82 | 6.88 | 7.18 | 57,706 | +0.28% |
| 2026-09-18 | 7.52 | 7.52 | 7.11 | 7.16 | 37,473 | -4.41% |
| 2026-09-17 | 7.8 | 7.8 | 6.33 | 7.49 | 110,655 | -4.10% |
| 2026-09-16 | 9.04 | 9.04 | 7.31 | 7.81 | 107,923 | -13.22% |
| 2026-09-15 | 10.48 | 10.48 | 8.13 | 9 | 335,285 | -22.61% |
| 2026-09-14 | 8.69 | 11.98 | 8.65 | 11.63 | 524,297 | +35.08% |
| 2026-09-11 | 6.59 | 8.82 | 6.59 | 8.61 | 544,275 | +39.32% |
| 2026-09-10 | 6.13 | 6.74 | 5.5 | 6.18 | 161,354 | +3.34% |
| 2026-09-09 | 5.47 | 6.24 | 5.12 | 5.98 | 120,047 | +14.13% |
| 2026-09-08 | 5.62 | 5.95 | 4.91 | 5.24 | 88,497 | -13.04% |
| 2026-09-04 | 6.438 | 6.5 | 5.553 | 6.025 | 46,892 | -4.52% |
| 2026-09-03 | 7.025 | 7.14 | 6.31 | 6.31 | 44,634 | -10.81% |
| 2026-09-02 | 7 | 7.248 | 7 | 7.075 | 9,853 | -2.04% |
| 2026-09-01 | 7.25 | 7.25 | 7 | 7.223 | 10,075 | +1.01% |
| 2026-08-31 | 7.75 | 7.968 | 7.143 | 7.15 | 12,581 | -4.67% |
| 2026-08-28 | 7.65 | 7.85 | 7.5 | 7.5 | 14,983 | -0.60% |
| 2026-08-27 | 7.375 | 7.59 | 7.27 | 7.545 | 15,899 | +4.03% |
| 2026-08-26 | 7.45 | 7.45 | 7.153 | 7.253 | 8,347 | -3.20% |
| 2026-08-25 | 7.863 | 7.872 | 7.45 | 7.493 | 17,662 | -1.99% |
| 2026-08-24 | 7.251 | 7.95 | 7.128 | 7.645 | 25,772 | +5.96% |
| 2026-08-21 | 7.055 | 7.375 | 7.053 | 7.215 | 10,133 | +2.34% |
| 2026-08-20 | 7.25 | 7.25 | 6.888 | 7.05 | 7,915 | -1.71% |
| 2026-08-19 | 6.885 | 7.25 | 6.85 | 7.173 | 14,428 | +4.18% |
| 2026-08-18 | 7.125 | 7.125 | 6.725 | 6.885 | 21,440 | -3.37% |
| 2026-08-17 | 7.25 | 7.323 | 7.035 | 7.125 | 21,696 | -3.72% |
| 2026-08-14 | 7.375 | 7.655 | 7.178 | 7.4 | 32,145 | -0.47% |
| 2026-08-13 | 7.53 | 7.625 | 7.375 | 7.435 | 20,494 | -1.56% |
| 2026-08-12 | 8 | 8.013 | 7.53 | 7.553 | 22,403 | -3.42% |
| 2026-08-11 | 8.275 | 8.365 | 7.75 | 7.82 | 9,010 | -2.43% |
| 2026-08-10 | 8.003 | 8.293 | 7.763 | 8.015 | 16,456 | +0.16% |
| 2026-08-07 | 7.525 | 8.188 | 7.525 | 8.003 | 22,836 | +6.35% |
| 2026-08-06 | 7.938 | 8.095 | 7.515 | 7.525 | 10,010 | -5.20% |
| 2026-08-05 | 8.088 | 8.3 | 7.833 | 7.938 | 10,102 | -2.64% |
| 2026-08-04 | 7.75 | 8.37 | 7.748 | 8.153 | 16,986 | +5.67% |
| 2026-08-03 | 7.285 | 7.89 | 7.178 | 7.715 | 16,769 | +5.14% |
| 2026-07-31 | 7.77 | 7.77 | 7.038 | 7.338 | 24,088 | -4.65% |
| 2026-07-30 | 7.748 | 7.983 | 7.5 | 7.695 | 18,310 | +1.99% |
| 2026-07-29 | 7.978 | 7.978 | 7.033 | 7.545 | 26,516 | -4.70% |
| 2026-07-28 | 8.5 | 8.5 | 7.83 | 7.918 | 18,725 | -5.21% |
| 2026-07-27 | 8.338 | 8.448 | 7.865 | 8.353 | 14,750 | +3.02% |
| 2026-07-24 | 8.75 | 8.75 | 8.05 | 8.108 | 16,631 | -3.25% |
| 2026-07-23 | 8.595 | 8.743 | 8.128 | 8.38 | 19,948 | -3.01% |
| 2026-07-22 | 8.955 | 8.995 | 8.518 | 8.64 | 20,128 | -3.54% |
| 2026-07-21 | 8.7 | 9.163 | 8.479 | 8.958 | 18,985 | +5.07% |
| 2026-07-20 | 8.875 | 9 | 8.425 | 8.525 | 16,185 | -4.19% |
| 2026-07-17 | 9 | 9.403 | 8.75 | 8.898 | 19,916 | -7.20% |
| 2026-07-16 | 8.778 | 9.72 | 8.248 | 9.588 | 29,815 | +9.45% |
| 2026-07-15 | 9.17 | 9.63 | 8.5 | 8.76 | 43,834 | -5.04% |
| 2026-07-14 | 9.633 | 11.125 | 8.803 | 9.225 | 78,431 | -4.82% |
| 2026-07-13 | 10.265 | 10.625 | 9.325 | 9.693 | 68,820 | -8.78% |
| 2026-07-10 | 11.25 | 11.45 | 10.315 | 10.625 | 41,731 | -4.96% |
| 2026-07-09 | 11.845 | 11.975 | 10.765 | 11.18 | 33,772 | -4.36% |
| 2026-07-08 | 11.29 | 11.79 | 11.05 | 11.69 | 26,124 | +1.65% |
| 2026-07-07 | 11.783 | 12.073 | 11 | 11.5 | 30,879 | -6.08% |
| 2026-07-06 | 12.225 | 12.375 | 11.503 | 12.245 | 56,733 | +3.82% |
| 2026-07-02 | 12.45 | 12.5 | 11.503 | 11.795 | 34,274 | -4.49% |
| 2026-07-01 | 12.243 | 12.418 | 11.283 | 12.35 | 51,329 | +0.88% |
| 2026-06-30 | 11.055 | 12.5 | 10.75 | 12.243 | 68,533 | +11.30% |
| 2026-06-29 | 11.25 | 11.438 | 10.515 | 11 | 32,669 | +2.33% |
| 2026-06-26 | 10.75 | 11.497 | 10.5 | 10.75 | 33,721 | +3.34% |
| 2026-06-25 | 11.428 | 11.43 | 10.275 | 10.403 | 55,366 | -8.77% |
| 2026-06-24 | 12.75 | 12.848 | 11.103 | 11.403 | 52,129 | -7.63% |
| 2026-06-23 | 12.925 | 12.983 | 12.05 | 12.345 | 43,646 | +0.67% |
| 2026-06-22 | 13.38 | 13.935 | 12.123 | 12.263 | 119,153 | -4.57% |
| 2026-06-18 | 12 | 12.85 | 11.25 | 12.85 | 79,105 | +11.98% |
| 2026-06-17 | 11.248 | 12.125 | 11 | 11.475 | 41,175 | +2.98% |
| 2026-06-16 | 12 | 12.045 | 11.045 | 11.143 | 51,603 | -4.91% |
| 2026-06-15 | 11.938 | 12.168 | 11.25 | 11.718 | 93,504 | +4.85% |
| 2026-06-12 | 11.25 | 11.25 | 10.634 | 11.175 | 57,703 | +2.76% |
| 2026-06-11 | 10.125 | 11 | 9.778 | 10.875 | 51,252 | +4.77% |
| 2026-06-10 | 10.45 | 10.745 | 10.125 | 10.38 | 21,988 | -0.67% |
| 2026-06-09 | 10.875 | 10.875 | 10.075 | 10.45 | 41,897 | -1.69% |
| 2026-06-08 | 11.35 | 11.725 | 10.525 | 10.63 | 51,885 | -2.57% |
| 2026-06-05 | 11.75 | 11.75 | 10.643 | 10.91 | 53,219 | -8.51% |
| 2026-06-04 | 10.78 | 12 | 10.573 | 11.925 | 66,002 | +8.58% |
| 2026-06-03 | 11.68 | 11.725 | 10.975 | 10.983 | 38,062 | -5.97% |
| 2026-06-02 | 11.29 | 11.853 | 10.56 | 11.68 | 87,594 | +5.70% |
| 2026-06-01 | 12.25 | 12.375 | 10.75 | 11.05 | 126,386 | -7.57% |
| 2026-05-29 | 11.118 | 12.375 | 11.118 | 11.955 | 138,121 | +7.36% |
| 2026-05-28 | 10.015 | 11.25 | 9.25 | 11.135 | 63,737 | +12.67% |
| 2026-05-27 | 9.975 | 10.125 | 9.75 | 9.883 | 25,664 | +0.84% |
| 2026-05-26 | 11.75 | 11.75 | 9.63 | 9.8 | 60,247 | -10.91% |
| 2026-05-22 | 11 | 12.22 | 10.903 | 11 | 102,265 | +1.62% |
| 2026-05-21 | 10.25 | 10.948 | 10.128 | 10.825 | 37,782 | +3.27% |
| 2026-05-20 | 10.975 | 11.498 | 10.25 | 10.483 | 96,265 | -2.49% |
| 2026-05-19 | 9.625 | 11.12 | 9.02 | 10.75 | 144,519 | +18.03% |
| 2026-05-18 | 9.765 | 10.247 | 9.025 | 9.108 | 66,074 | -7.51% |
| 2026-05-15 | 11.27 | 11.603 | 9.375 | 9.848 | 160,253 | -10.25% |
| 2026-05-14 | 9.35 | 12 | 9.273 | 10.973 | 590,338 | +40.36% |
| 2026-05-13 | 7.92 | 8.063 | 7.75 | 7.818 | 14,465 | -3.07% |