MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTBP — GT Biopharma Inc. Common Stock
NasdaqGT Biopharma Inc. Common Stock
$6.10
-0.10(-1.61%)
- O
- 6.36
- H
- 6.51
- L
- 6.00
- V
- 62.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$6.10
Period Return+182.41%
Period High$11.98
Period Low$0.25
Avg Daily Volume1.01M
Total Trading Days365
GTBP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.36 | $6.51 | $6.00 | $6.10 | $-0.10 | -1.61% | 62,104 | $6.22 | $6.00 $6.51 |
| Oct 1, 2026 | $6.34 | $6.46 | $6.00 | $6.20 | $-0.27 | -4.17% | 39,000 | $6.23 | $6.00 $6.46 |
| Sep 30, 2026 | $6.85 | $7.02 | $6.47 | $6.47 | $-0.41 | -5.89% | 29,759 | $6.76 | $6.47 $7.02 |
| Sep 29, 2026 | $7.08 | $7.10 | $6.71 | $6.88 | +$0.08 | +1.10% | 34,968 | $6.88 | $6.71 $7.10 |
| Sep 28, 2026 | $7.00 | $7.25 | $6.79 | $6.80 | $-0.09 | -1.31% | 36,975 | $7.02 | $6.79 $7.25 |
| Sep 25, 2026 | $6.79 | $7.24 | $6.59 | $6.89 | +$0.06 | +0.88% | 79,842 | $6.88 | $6.59 $7.24 |
| Sep 24, 2026 | $7.01 | $7.10 | $6.59 | $6.83 | $-0.27 | -3.80% | 28,216 | $6.92 | $6.59 $7.10 |
| Sep 23, 2026 | $7.08 | $7.28 | $6.83 | $7.10 | $-0.08 | -1.11% | 53,725 | $7.03 | $6.83 $7.28 |
| Sep 22, 2026 | $7.12 | $7.20 | $6.35 | $7.18 | +$0.00 | +0.00% | 74,674 | $6.77 | $6.35 $7.20 |
| Sep 21, 2026 | $7.16 | $7.82 | $6.88 | $7.18 | +$0.02 | +0.28% | 57,706 | $7.31 | $6.88 $7.82 |
| Sep 18, 2026 | $7.52 | $7.52 | $7.11 | $7.16 | $-0.33 | -4.41% | 37,474 | $7.29 | $7.11 $7.52 |
| Sep 17, 2026 | $7.80 | $7.80 | $6.33 | $7.49 | $-0.32 | -4.10% | 110,656 | $7.10 | $6.33 $7.80 |
| Sep 16, 2026 | $9.04 | $9.04 | $7.31 | $7.81 | $-1.19 | -13.22% | 107,924 | $7.95 | $7.31 $9.04 |
| Sep 15, 2026 | $10.48 | $10.48 | $8.13 | $9.00 | $-2.63 | -22.61% | 331,802 | $9.37 | $8.13 $10.48 |
| Sep 14, 2026 | $8.69 | $11.98 | $8.65 | $11.63 | +$3.02 | +35.08% | 515,716 | $10.29 | $8.65 $11.98 |
| Sep 11, 2026 | $6.59 | $8.82 | $6.59 | $8.61 | +$2.43 | +39.32% | 544,276 | $8.10 | $6.59 $8.82 |
| Sep 10, 2026 | $6.13 | $6.74 | $5.50 | $6.18 | +$0.20 | +3.34% | 161,355 | $6.22 | $5.50 $6.74 |
| Sep 9, 2026 | $5.47 | $6.24 | $5.12 | $5.98 | +$0.74 | +14.13% | 120,048 | $5.77 | $5.12 $6.24 |
| Sep 8, 2026 | $5.62 | $5.95 | $4.91 | $5.24 | $-0.79 | -13.04% | 88,498 | $5.32 | $4.91 $5.95 |
| Sep 4, 2026 | $6.44 | $6.50 | $5.55 | $6.03 | +$5.77 | +2287.08% | 46,893 | $5.93 | $5.55 $6.50 |
| Sep 3, 2026 | $0.28 | $0.29 | $0.25 | $0.25 | $-0.03 | -10.81% | 1,115,855 | $0.26 | $0.25 $0.29 |
| Sep 2, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $-0.01 | -2.04% | 241,847 | $0.28 | $0.28 $0.29 |
| Sep 1, 2026 | $0.29 | $0.29 | $0.28 | $0.29 | +$0.00 | +1.01% | 251,884 | $0.28 | $0.28 $0.29 |
| Aug 31, 2026 | $0.31 | $0.32 | $0.29 | $0.29 | $-0.01 | -4.67% | 314,544 | $0.30 | $0.29 $0.32 |
| Aug 28, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $-0.00 | -0.60% | 374,591 | $0.30 | $0.30 $0.31 |
| Aug 27, 2026 | $0.30 | $0.30 | $0.29 | $0.30 | +$0.01 | +4.03% | 397,484 | $0.30 | $0.29 $0.30 |
| Aug 26, 2026 | $0.30 | $0.30 | $0.29 | $0.29 | $-0.01 | -3.20% | 208,698 | $0.29 | $0.29 $0.30 |
| Aug 25, 2026 | $0.31 | $0.31 | $0.30 | $0.30 | $-0.01 | -1.99% | 441,571 | $0.31 | $0.30 $0.31 |
| Aug 24, 2026 | $0.29 | $0.32 | $0.29 | $0.31 | +$0.02 | +5.96% | 644,305 | $0.30 | $0.29 $0.32 |
| Aug 21, 2026 | $0.28 | $0.30 | $0.28 | $0.29 | +$0.01 | +2.34% | 253,344 | $0.29 | $0.28 $0.30 |