GBIM - GlobeImmune, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20190.08000.08000.08000.08000.0800475
Aug 19, 20190.07100.07100.07100.07100.0710-
Aug 16, 20190.08100.08100.08100.08100.0810-
Aug 15, 20190.07100.08100.07100.08100.08104,900
Aug 14, 20190.07100.07100.07100.07100.071016,000
Aug 13, 20190.08900.08900.07100.08900.08905,000
Aug 12, 20190.08900.08900.07100.08900.08905,000
Aug 09, 20190.08900.08900.07100.08900.08905,000
Aug 08, 20190.10900.10900.10800.10800.10804,700
Aug 07, 20190.09000.10000.06700.10000.1000122,100
Aug 06, 20190.09300.09300.09300.09300.09305,000
Aug 05, 20190.09000.09000.09000.09000.090010,000
Aug 02, 20190.12800.12800.12800.12800.12804,500
Aug 01, 20190.12800.12800.10000.10000.10005,400
Jul 31, 20190.12800.12800.12800.12800.1280100
Jul 30, 20190.09000.12800.09000.10000.100022,500
Jul 29, 20190.09100.09100.09100.09100.0910500
Jul 26, 20190.09500.11900.09500.11900.119022,900
Jul 25, 20190.10300.13900.09500.13900.139026,300
Jul 24, 20190.07000.10300.07000.10300.103040,100
Jul 23, 20190.10000.10000.08700.10000.100050,100
Jul 22, 20190.06100.06100.06100.06100.0610-
Jul 19, 20190.06100.06100.06100.06100.0610-
Jul 18, 20190.08000.08000.06100.06100.06102,000
Jul 17, 20190.10000.10000.10000.10000.1000-
Jul 16, 20190.10000.10000.10000.10000.1000-
Jul 15, 20190.08800.10000.08800.10000.1000900
Jul 12, 20190.08000.08000.08000.08000.0800500
Jul 11, 20190.09700.09700.09700.09700.0970100
Jul 10, 20190.12000.14900.10300.10300.10302,800
Jul 09, 20190.05800.07000.05100.05100.051017,600
Jul 08, 20190.09000.09000.05000.05000.0500157,100
Jul 05, 20190.09000.09000.09000.09000.0900-
Jul 03, 20190.11900.11900.09000.09000.090010,100
Jul 02, 20190.09000.11800.09000.11000.11001,100
Jul 01, 20190.13100.13100.13100.13100.1310-
Jun 28, 20190.13100.13100.13100.13100.1310100
Jun 27, 20190.09000.09000.09000.09000.0900100
Jun 26, 20190.09000.09000.09000.09000.0900800
Jun 25, 20190.11900.11900.09000.09000.0900300
Jun 24, 20190.14300.14300.14300.14300.1430-
Jun 21, 20190.14300.14300.14300.14300.1430-
Jun 20, 20190.14800.14800.14300.14300.14302,300
Jun 19, 20190.14000.14000.14000.14000.1400100
Jun 18, 20190.14000.14000.14000.14000.1400-
Jun 17, 20190.14000.14000.14000.14000.1400-
Jun 14, 20190.14000.14000.14000.14000.1400-
Jun 13, 20190.14000.14000.14000.14000.1400200
Jun 12, 20190.13400.13400.13400.13400.1340200
Jun 11, 20190.07100.07100.07100.07100.07106,000
Jun 10, 20190.10000.10000.10000.10000.1000100
Jun 07, 20190.10000.10000.10000.10000.10005,000
Jun 06, 20190.10600.10600.10000.10300.10305,500
Jun 05, 20190.09600.09600.09600.09600.0960-
Jun 04, 20190.09600.09600.09600.09600.0960-
Jun 03, 20190.12100.12100.07100.09600.09609,900
May 31, 20190.10000.12200.09300.12200.12203,300
May 30, 20190.12300.12300.12300.12300.1230300
May 29, 20190.09000.09000.09000.09000.0900-
May 28, 20190.09000.09000.09000.09000.0900-
May 24, 20190.09000.09000.09000.09000.0900-
May 23, 20190.09000.09000.09000.09000.0900-
May 22, 20190.09000.09000.09000.09000.09001,000
May 21, 20190.09600.13000.09000.09000.090090,200
May 20, 20190.14900.14900.14900.14900.1490-
May 17, 20190.10900.14900.10900.14900.1490300
May 16, 20190.10000.10000.10000.10000.1000-
May 15, 20190.13200.13900.03500.10000.100029,600
May 14, 20190.13900.14900.11400.11400.1140500
May 13, 20190.15100.15300.14500.14500.14501,200
May 10, 20190.11200.11200.11200.11200.112015,100
May 09, 20190.13000.13000.13000.13000.13005,000
May 08, 20190.16000.16000.16000.16000.1600-
May 07, 20190.16000.16000.16000.16000.1600-
May 06, 20190.12800.16000.12800.16000.16001,000
May 03, 20190.15000.16000.12800.15700.157011,600
May 02, 20190.12200.15500.12200.15500.15502,500
May 01, 20190.15700.15700.15700.15700.1570100
Apr 30, 20190.13000.13000.13000.13000.1300-
Apr 29, 20190.12000.13900.12000.13000.130031,700
Apr 26, 20190.11100.11100.11100.11100.1110-
Apr 25, 20190.11100.11100.11100.11100.1110200
Apr 24, 20190.16000.16000.16000.16000.1600-
Apr 23, 20190.16000.16000.16000.16000.1600-
Apr 22, 20190.16000.16000.16000.16000.1600-
Apr 18, 20190.15300.16000.15300.16000.160026,300
Apr 17, 20190.16000.16000.16000.16000.1600-
Apr 16, 20190.16000.16000.16000.16000.1600100
Apr 15, 20190.16000.16000.16000.16000.1600-
Apr 12, 20190.14000.16300.14000.16000.160085,100
Apr 11, 20190.14800.14800.14800.14800.1480-
Apr 10, 20190.14800.14800.14800.14800.1480-
Apr 09, 20190.14800.14800.14800.14800.1480-
Apr 08, 20190.14800.14800.14800.14800.14804,000
Apr 05, 20190.14800.14800.14800.14800.1480-
Apr 04, 20190.14800.14800.14800.14800.1480-
Apr 03, 20190.14800.14800.14800.14800.1480-
Apr 02, 20190.14800.14800.14800.14800.1480-
Apr 01, 20190.13700.14800.13700.14800.1480500
Mar 29, 20190.14800.14800.14800.14800.1480-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...