GT Biopharma (GTBP) went public on September 22, 2017, when it opened at a split-adjusted price of $6.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2025 | $0.64 | $1.15 | $0.54 | $0.73 | 22,417,682 |
October 2025 | $0.59 | $1.37 | $0.59 | $0.63 | 91,083,500 |
September 2025 | $0.93 | $0.99 | $0.55 | $0.59 | 13,139,600 |
August 2025 | $1.84 | $1.92 | $0.91 | $0.94 | 2,327,400 |
July 2025 | $3.60 | $3.73 | $1.86 | $1.86 | 2,361,500 |
June 2025 | $2.67 | $3.85 | $2.55 | $3.58 | 1,523,900 |
May 2025 | $2.40 | $2.98 | $2.12 | $2.58 | 1,641,500 |
April 2025 | $2.25 | $2.70 | $2.10 | $2.42 | 480,100 |
March 2025 | $2.40 | $2.65 | $2.11 | $2.15 | 815,100 |
February 2025 | $2.16 | $3.12 | $2.02 | $2.38 | 27,504,700 |
January 2025 | $2.99 | $3.10 | $1.99 | $2.23 | 4,906,100 |
December 2024 | $3.03 | $4.10 | $1.72 | $3.05 | 22,568,900 |
November 2024 | $2.95 | $3.54 | $2.70 | $2.80 | 428,100 |
October 2024 | $2.31 | $3.55 | $1.95 | $2.94 | 530,800 |
September 2024 | $2.17 | $2.80 | $1.92 | $2.31 | 239,500 |
August 2024 | $2.66 | $2.68 | $2.07 | $2.15 | 224,900 |
July 2024 | $2.80 | $2.96 | $2.53 | $2.61 | 370,000 |
June 2024 | $3.76 | $3.78 | $2.60 | $2.83 | 1,467,300 |
May 2024 | $3.45 | $10.66 | $3.02 | $3.75 | 85,530,900 |
April 2024 | $4.58 | $4.77 | $2.95 | $3.00 | 161,900 |
March 2024 | $4.24 | $5.21 | $3.81 | $4.43 | 359,700 |
February 2024 | $6.24 | $6.24 | $3.52 | $4.22 | 338,943 |
January 2024 | $7.86 | $7.95 | $5.94 | $5.94 | 96,044 |
December 2023 | $6.81 | $8.70 | $6.45 | $7.65 | 113,173 |
November 2023 | $7.20 | $9.90 | $6.18 | $6.60 | 84,775 |
