XNAS
Datos históricos de GT Biopharma, Inc.
GT Biopharma, Inc. · GTBP
$6.80
▼ -0.19 (-2.84%)
Última operación · 10/10/2026, 18:06:19 UTC
- Variación en el periodo
- −60.7%
- Máximo
- US$28.75
- 14 de noviembre de 2025
- Mínimo
- US$4.91
- 8 de septiembre de 2026
- Volumen medio diario
- 0.05 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.96 | 6.68 | 5.83 | 6.68 | +12.08% | 43,382.844 |
| 8 oct 2026 | 6.20 | 6.22 | 5.80 | 5.96 | −3.87% | 31,765.887 |
| 7 oct 2026 | 6.30 | 6.47 | 6.20 | 6.20 | −2.67% | 19,169.19 |
| 6 oct 2026 | 6.31 | 6.45 | 6.20 | 6.37 | +3.41% | 22,404.696 |
| 5 oct 2026 | 6.13 | 6.68 | 6.12 | 6.16 | +0.98% | 38,732.12 |
| 2 oct 2026 | 6.36 | 6.51 | 6.00 | 6.10 | −1.61% | 62,624.075 |
| 1 oct 2026 | 6.34 | 6.46 | 6.00 | 6.20 | −4.17% | 39,000.168 |
| 30 sep 2026 | 6.85 | 7.02 | 6.47 | 6.47 | −5.89% | 29,759.17 |
| 29 sep 2026 | 7.08 | 7.10 | 6.71 | 6.88 | +1.10% | 34,968.025 |
| 28 sep 2026 | 7.00 | 7.25 | 6.79 | 6.80 | −1.31% | 36,975.31 |
| 25 sep 2026 | 6.79 | 7.24 | 6.59 | 6.89 | +0.88% | 79,842.498 |
| 24 sep 2026 | 7.01 | 7.10 | 6.59 | 6.83 | −3.80% | 28,216.007 |
| 23 sep 2026 | 7.08 | 7.28 | 6.83 | 7.10 | −1.11% | 53,725.126 |
| 22 sep 2026 | 7.12 | 7.20 | 6.35 | 7.18 | 0.00% | 74,674.124 |
| 21 sep 2026 | 7.16 | 7.82 | 6.88 | 7.18 | +0.28% | 57,706.118 |
| 18 sep 2026 | 7.52 | 7.52 | 7.11 | 7.16 | −4.41% | 37,473.539 |
| 17 sep 2026 | 7.80 | 7.80 | 6.33 | 7.49 | −4.10% | 110,655.654 |
| 16 sep 2026 | 9.04 | 9.04 | 7.31 | 7.81 | −13.22% | 107,923.556 |
| 15 sep 2026 | 10.48 | 10.48 | 8.13 | 9.00 | −22.61% | 335,285.841 |
| 14 sep 2026 | 8.69 | 11.98 | 8.65 | 11.63 | +35.08% | 524,297.272 |
| 11 sep 2026 | 6.59 | 8.82 | 6.59 | 8.61 | +39.32% | 544,275.928 |
| 10 sep 2026 | 6.13 | 6.74 | 5.50 | 6.18 | +3.34% | 161,354.504 |
| 9 sep 2026 | 5.47 | 6.24 | 5.12 | 5.98 | +14.13% | 120,047.789 |
| 8 sep 2026 | 5.62 | 5.95 | 4.91 | 5.24 | −13.04% | 88,497.697 |
| 4 sep 2026 | 6.44 | 6.50 | 5.55 | 6.03 | −4.52% | 46,892.933 |
| 3 sep 2026 | 7.03 | 7.14 | 6.31 | 6.31 | −10.81% | 44,634.212 |
| 2 sep 2026 | 7.00 | 7.25 | 7.00 | 7.08 | −2.04% | 9,853.017 |
| 1 sep 2026 | 7.25 | 7.25 | 7.00 | 7.22 | +1.01% | 10,075.368 |
| 31 ago 2026 | 7.75 | 7.97 | 7.14 | 7.15 | −4.67% | 12,581.747 |
| 28 ago 2026 | 7.65 | 7.85 | 7.50 | 7.50 | −0.60% | 14,983.651 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.