NasdaqCM - Delayed Quote • USD
GT Biopharma, Inc. (GTBP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:23 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.6000 | 3.6000 | 3.2130 | 3.3450 | 3.3450 | 10,300 |
| Apr 25, 2024 | 3.5800 | 3.8800 | 3.5500 | 3.7520 | 3.7520 | 3,400 |
| Apr 24, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 400 |
| Apr 23, 2024 | 3.6700 | 3.8250 | 3.5300 | 3.6500 | 3.6500 | 10,600 |
| Apr 22, 2024 | 3.6600 | 3.7800 | 3.6500 | 3.7800 | 3.7800 | 3,500 |
| Apr 19, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.6900 | 3.6900 | 5,900 |
| Apr 18, 2024 | 3.8310 | 3.8750 | 3.8000 | 3.8000 | 3.8000 | 1,000 |
| Apr 17, 2024 | 3.8100 | 4.1820 | 3.8000 | 3.9700 | 3.9700 | 5,800 |
| Apr 16, 2024 | 3.6650 | 3.8500 | 3.6100 | 3.7000 | 3.7000 | 10,000 |
| Apr 15, 2024 | 3.8200 | 3.9600 | 3.8000 | 3.8000 | 3.8000 | 8,000 |
| Apr 12, 2024 | 4.0700 | 4.2500 | 3.8000 | 3.9000 | 3.9000 | 4,900 |
| Apr 11, 2024 | 4.0000 | 4.1280 | 3.8800 | 4.0000 | 4.0000 | 3,200 |
| Apr 10, 2024 | 4.0100 | 4.0910 | 4.0000 | 4.0000 | 4.0000 | 4,200 |
| Apr 9, 2024 | 4.2000 | 4.3800 | 4.1300 | 4.1500 | 4.1500 | 22,800 |
| Apr 8, 2024 | 4.4500 | 4.4900 | 4.0200 | 4.0800 | 4.0800 | 13,700 |
| Apr 5, 2024 | 4.5900 | 4.6800 | 4.1500 | 4.1500 | 4.1500 | 3,600 |
| Apr 4, 2024 | 4.7100 | 4.7700 | 4.1200 | 4.3630 | 4.3630 | 12,000 |
| Apr 3, 2024 | 4.2700 | 4.6800 | 4.2700 | 4.6500 | 4.6500 | 4,900 |
| Apr 2, 2024 | 4.3500 | 4.5800 | 4.2000 | 4.2000 | 4.2000 | 3,800 |
| Apr 1, 2024 | 4.5800 | 4.5800 | 4.1200 | 4.3100 | 4.3100 | 11,200 |
| Mar 28, 2024 | 4.5400 | 4.8100 | 4.4300 | 4.4300 | 4.4300 | 10,800 |
| Mar 27, 2024 | 4.4000 | 4.4750 | 4.3200 | 4.3700 | 4.3700 | 3,900 |
| Mar 26, 2024 | 4.3500 | 4.6000 | 4.2500 | 4.4000 | 4.4000 | 7,700 |
| Mar 25, 2024 | 4.6500 | 4.6500 | 4.3510 | 4.4100 | 4.4100 | 14,200 |
| Mar 22, 2024 | 4.6200 | 5.2100 | 4.4400 | 4.5900 | 4.5900 | 138,700 |
| Mar 21, 2024 | 4.1690 | 4.4370 | 3.8100 | 3.8100 | 3.8100 | 10,100 |
| Mar 20, 2024 | 4.2100 | 4.2440 | 4.1600 | 4.2100 | 4.2100 | 4,200 |
| Mar 19, 2024 | 4.2100 | 4.4650 | 4.2100 | 4.4650 | 4.4650 | 1,100 |
| Mar 18, 2024 | 4.6200 | 4.6200 | 4.3200 | 4.4100 | 4.4100 | 4,300 |
| Mar 15, 2024 | 4.4100 | 4.7000 | 4.4100 | 4.6300 | 4.6300 | 2,200 |
| Mar 14, 2024 | 4.5500 | 4.7600 | 4.5500 | 4.7100 | 4.7100 | 1,900 |
| Mar 13, 2024 | 5.1000 | 5.1000 | 4.4200 | 4.5700 | 4.5700 | 24,600 |
| Mar 12, 2024 | 4.9200 | 5.1400 | 4.7000 | 5.1300 | 5.1300 | 62,400 |
| Mar 11, 2024 | 4.5300 | 4.8800 | 4.4250 | 4.8480 | 4.8480 | 50,800 |
| Mar 8, 2024 | 4.4320 | 4.5000 | 4.1900 | 4.3200 | 4.3200 | 7,100 |
| Mar 7, 2024 | 4.1600 | 4.4070 | 4.1600 | 4.4070 | 4.4070 | 2,300 |
| Mar 6, 2024 | 4.3000 | 4.3320 | 4.1800 | 4.3320 | 4.3320 | 3,500 |
| Mar 5, 2024 | 4.1620 | 4.5100 | 4.1620 | 4.3000 | 4.3000 | 4,200 |
| Mar 4, 2024 | 4.4000 | 4.5300 | 4.4000 | 4.5300 | 4.5300 | 2,600 |
| Mar 1, 2024 | 4.2400 | 4.4600 | 4.2150 | 4.4000 | 4.4000 | 3,100 |
| Feb 29, 2024 | 4.3400 | 4.3500 | 4.1500 | 4.2200 | 4.2200 | 13,000 |
| Feb 28, 2024 | 4.1500 | 4.3800 | 4.1500 | 4.1900 | 4.1900 | 6,400 |
| Feb 27, 2024 | 3.9770 | 4.2500 | 3.9000 | 4.1300 | 4.1300 | 10,300 |
| Feb 26, 2024 | 3.7900 | 3.9800 | 3.7810 | 3.9500 | 3.9500 | 8,500 |
| Feb 23, 2024 | 4.0430 | 4.0650 | 3.8700 | 3.8700 | 3.8700 | 10,300 |
| Feb 22, 2024 | 4.0100 | 4.1970 | 4.0100 | 4.1970 | 4.1970 | 1,900 |
| Feb 21, 2024 | 4.4490 | 4.5000 | 4.0150 | 4.0400 | 4.0400 | 5,100 |
| Feb 20, 2024 | 4.4000 | 4.5000 | 4.2610 | 4.4300 | 4.4300 | 6,700 |
| Feb 16, 2024 | 4.0120 | 4.3890 | 3.9330 | 4.2700 | 4.2700 | 20,500 |
| Feb 15, 2024 | 3.7800 | 4.1000 | 3.7800 | 4.1000 | 4.1000 | 7,200 |
| Feb 14, 2024 | 3.8500 | 3.9600 | 3.5200 | 3.7550 | 3.7550 | 90,200 |
| Feb 13, 2024 | 4.3300 | 4.3810 | 3.7700 | 3.7700 | 3.7700 | 13,000 |
| Feb 12, 2024 | 4.7950 | 4.8100 | 4.3300 | 4.3300 | 4.3300 | 41,300 |
| Feb 9, 2024 | 4.7750 | 4.8200 | 4.7100 | 4.8000 | 4.8000 | 7,400 |
| Feb 8, 2024 | 4.8500 | 4.9800 | 4.7600 | 4.8200 | 4.8200 | 4,200 |
| Feb 7, 2024 | 4.8500 | 5.0700 | 4.7300 | 4.7800 | 4.7800 | 7,800 |
| Feb 6, 2024 | 4.8700 | 5.2600 | 4.8400 | 4.8800 | 4.8800 | 20,200 |
| Feb 5, 2024 | 1:30 Stock Splits | |||||
| Feb 5, 2024 | 5.7600 | 5.7600 | 4.7500 | 4.8700 | 4.8700 | 38,400 |
| Feb 2, 2024 | 5.5500 | 6.0000 | 5.4300 | 5.8500 | 5.8500 | 10,420 |
| Feb 1, 2024 | 6.2400 | 6.2400 | 5.1300 | 5.5800 | 5.5800 | 16,123 |
| Jan 31, 2024 | 6.3000 | 6.3000 | 5.9400 | 5.9400 | 5.9400 | 3,463 |
| Jan 30, 2024 | 6.6900 | 7.0200 | 6.2100 | 6.3000 | 6.3000 | 5,870 |
| Jan 29, 2024 | 6.3300 | 6.5700 | 6.3300 | 6.5700 | 6.5700 | 2,857 |
| Jan 26, 2024 | 6.3600 | 6.6000 | 6.3000 | 6.3300 | 6.3300 | 3,157 |
| Jan 25, 2024 | 6.4800 | 6.6000 | 6.4800 | 6.5400 | 6.5400 | 1,630 |
| Jan 24, 2024 | 6.5400 | 7.2000 | 6.3300 | 6.6000 | 6.6000 | 3,233 |
| Jan 23, 2024 | 6.9000 | 7.2000 | 6.3300 | 6.9000 | 6.9000 | 4,357 |
| Jan 22, 2024 | 7.0500 | 7.0500 | 6.5400 | 6.6900 | 6.6900 | 1,967 |
| Jan 19, 2024 | 6.3600 | 7.2000 | 6.3600 | 7.0500 | 7.0500 | 3,213 |
| Jan 18, 2024 | 7.3800 | 7.4400 | 6.5100 | 6.6300 | 6.6300 | 4,077 |
| Jan 17, 2024 | 6.9900 | 7.1100 | 6.4500 | 6.8400 | 6.8400 | 12,693 |
| Jan 16, 2024 | 7.0500 | 7.4400 | 6.3600 | 6.3600 | 6.3600 | 6,257 |
| Jan 12, 2024 | 6.8400 | 6.9000 | 6.6000 | 6.7200 | 6.7200 | 3,750 |
| Jan 11, 2024 | 6.9900 | 6.9900 | 6.5700 | 6.6000 | 6.6000 | 2,720 |
| Jan 10, 2024 | 7.3800 | 7.3800 | 6.6000 | 6.7800 | 6.7800 | 11,493 |
| Jan 9, 2024 | 7.4400 | 7.4400 | 6.7800 | 7.2000 | 7.2000 | 3,737 |
| Jan 8, 2024 | 7.6200 | 7.6200 | 7.1100 | 7.4400 | 7.4400 | 7,407 |
| Jan 5, 2024 | 7.5000 | 7.7700 | 7.5000 | 7.6500 | 7.6500 | 5,060 |
| Jan 4, 2024 | 7.8000 | 7.8000 | 7.5000 | 7.6800 | 7.6800 | 4,580 |
| Jan 3, 2024 | 7.6800 | 7.8000 | 7.5000 | 7.7100 | 7.7100 | 3,020 |
| Jan 2, 2024 | 7.8600 | 7.9500 | 7.5000 | 7.6500 | 7.6500 | 1,503 |
| Dec 29, 2023 | 7.7100 | 8.1000 | 7.0200 | 7.6500 | 7.6500 | 8,740 |
| Dec 28, 2023 | 7.5000 | 8.1000 | 7.5000 | 7.6800 | 7.6800 | 5,713 |
| Dec 27, 2023 | 7.5300 | 7.7400 | 7.4400 | 7.5600 | 7.5600 | 3,520 |
| Dec 26, 2023 | 7.3800 | 8.0100 | 7.2000 | 7.6200 | 7.6200 | 5,070 |
| Dec 22, 2023 | 7.9500 | 8.6700 | 7.5000 | 7.8000 | 7.8000 | 6,757 |
| Dec 21, 2023 | 7.8600 | 8.4000 | 7.5000 | 8.0400 | 8.0400 | 5,623 |
| Dec 20, 2023 | 8.0100 | 8.7000 | 7.7100 | 7.8600 | 7.8600 | 6,780 |
| Dec 19, 2023 | 8.7000 | 8.7000 | 7.8000 | 8.0400 | 8.0400 | 5,873 |
| Dec 18, 2023 | 7.7100 | 7.8000 | 7.2000 | 7.5600 | 7.5600 | 7,487 |
| Dec 15, 2023 | 6.9600 | 7.4700 | 6.9600 | 7.4100 | 7.4100 | 4,117 |
| Dec 14, 2023 | 6.7500 | 7.3500 | 6.7500 | 7.3500 | 7.3500 | 6,180 |
| Dec 13, 2023 | 6.7500 | 7.2600 | 6.7500 | 6.9000 | 6.9000 | 3,623 |
| Dec 12, 2023 | 6.6900 | 7.3500 | 6.6600 | 6.7500 | 6.7500 | 2,943 |
| Dec 11, 2023 | 6.7500 | 6.9000 | 6.6600 | 6.6600 | 6.6600 | 3,053 |
| Dec 8, 2023 | 6.6600 | 7.3500 | 6.6000 | 6.7500 | 6.7500 | 2,887 |
| Dec 7, 2023 | 7.5000 | 7.8000 | 6.6000 | 6.6600 | 6.6600 | 7,287 |
| Dec 6, 2023 | 7.0500 | 7.2300 | 7.0500 | 7.1400 | 7.1400 | 1,573 |
| Dec 5, 2023 | 7.1700 | 7.5300 | 6.9000 | 7.2600 | 7.2600 | 7,677 |
| Dec 4, 2023 | 6.4500 | 7.2900 | 6.4500 | 6.9600 | 6.9600 | 16,340 |
| Dec 1, 2023 | 6.8100 | 7.0500 | 6.4800 | 6.5100 | 6.5100 | 1,930 |
| Nov 30, 2023 | 6.4500 | 7.2900 | 6.4500 | 6.6000 | 6.6000 | 2,433 |
| Nov 29, 2023 | 6.4500 | 6.9300 | 6.4500 | 6.4500 | 6.4500 | 3,400 |
| Nov 28, 2023 | 6.6600 | 7.0800 | 6.4500 | 6.4500 | 6.4500 | 5,380 |
| Nov 27, 2023 | 7.3200 | 7.8000 | 6.4500 | 6.6000 | 6.6000 | 6,857 |
| Nov 24, 2023 | 6.9000 | 7.2600 | 6.9000 | 7.2600 | 7.2600 | 1,717 |
| Nov 22, 2023 | 7.1100 | 7.3200 | 6.9000 | 6.9600 | 6.9600 | 1,017 |
| Nov 21, 2023 | 6.9000 | 7.2000 | 6.9000 | 6.9000 | 6.9000 | 770 |
| Nov 20, 2023 | 7.3200 | 7.3200 | 6.9000 | 6.9600 | 6.9600 | 4,073 |
| Nov 17, 2023 | 6.9000 | 7.3200 | 6.9000 | 7.0800 | 7.0800 | 3,300 |
| Nov 16, 2023 | 7.2000 | 7.3500 | 6.6300 | 6.9600 | 6.9600 | 1,733 |
| Nov 15, 2023 | 6.8400 | 7.5000 | 6.1800 | 7.2000 | 7.2000 | 2,220 |
| Nov 14, 2023 | 6.8400 | 6.8400 | 6.3000 | 6.7500 | 6.7500 | 5,273 |
| Nov 13, 2023 | 7.0800 | 7.0800 | 6.7800 | 6.8400 | 6.8400 | 4,687 |
| Nov 10, 2023 | 7.4400 | 7.4700 | 6.9000 | 7.0500 | 7.0500 | 10,683 |
| Nov 9, 2023 | 7.3200 | 7.5600 | 7.3200 | 7.3500 | 7.3500 | 2,413 |
| Nov 8, 2023 | 8.5500 | 8.7000 | 7.3200 | 7.7400 | 7.7400 | 2,490 |
| Nov 7, 2023 | 8.3100 | 8.7000 | 7.7400 | 8.1600 | 8.1600 | 2,520 |
| Nov 6, 2023 | 8.1300 | 9.9000 | 7.7400 | 8.4300 | 8.4300 | 12,863 |
| Nov 3, 2023 | 8.4000 | 8.8200 | 8.1000 | 8.4300 | 8.4300 | 3,580 |
| Nov 2, 2023 | 7.8000 | 8.4000 | 7.5000 | 8.1300 | 8.1300 | 5,473 |
| Nov 1, 2023 | 7.2000 | 7.6500 | 7.2000 | 7.5000 | 7.5000 | 1,893 |
| Oct 31, 2023 | 7.2000 | 7.6500 | 7.2000 | 7.4700 | 7.4700 | 3,130 |
| Oct 30, 2023 | 7.5000 | 7.5000 | 7.2900 | 7.3800 | 7.3800 | 1,530 |
| Oct 27, 2023 | 7.2900 | 7.6500 | 7.2600 | 7.6500 | 7.6500 | 6,277 |
| Oct 26, 2023 | 7.3500 | 7.6500 | 7.3500 | 7.6200 | 7.6200 | 2,170 |
| Oct 25, 2023 | 7.0500 | 7.3500 | 7.0500 | 7.2600 | 7.2600 | 1,570 |
| Oct 24, 2023 | 7.2600 | 7.5000 | 7.2600 | 7.2600 | 7.2600 | 800 |
| Oct 23, 2023 | 6.9300 | 7.6200 | 6.9000 | 7.2600 | 7.2600 | 2,087 |
| Oct 20, 2023 | 7.2300 | 7.6800 | 7.2300 | 7.6200 | 7.6200 | 4,553 |
| Oct 19, 2023 | 7.3500 | 7.6500 | 7.2000 | 7.2300 | 7.2300 | 780 |
| Oct 18, 2023 | 7.8300 | 7.9200 | 7.2000 | 7.5000 | 7.5000 | 2,720 |
| Oct 17, 2023 | 7.6500 | 7.6500 | 6.9300 | 7.2000 | 7.2000 | 2,893 |
| Oct 16, 2023 | 7.3500 | 8.0400 | 7.3500 | 7.3500 | 7.3500 | 2,207 |
| Oct 13, 2023 | 7.2000 | 7.8000 | 7.2000 | 7.6500 | 7.6500 | 1,433 |
| Oct 12, 2023 | 8.1000 | 8.4000 | 7.1700 | 7.5000 | 7.5000 | 5,820 |
| Oct 11, 2023 | 7.5000 | 8.1000 | 7.3800 | 7.8600 | 7.8600 | 4,473 |
| Oct 10, 2023 | 7.2000 | 7.4100 | 6.9600 | 7.3800 | 7.3800 | 2,390 |
| Oct 9, 2023 | 7.0200 | 7.3500 | 6.9000 | 7.2000 | 7.2000 | 1,823 |
| Oct 6, 2023 | 6.7500 | 7.3800 | 6.6600 | 7.0200 | 7.0200 | 3,450 |
| Oct 5, 2023 | 6.9000 | 7.5000 | 6.9000 | 7.1400 | 7.1400 | 1,303 |
| Oct 4, 2023 | 7.8000 | 7.8000 | 6.6000 | 7.2000 | 7.2000 | 3,247 |
| Oct 3, 2023 | 7.2000 | 7.4700 | 6.8700 | 7.1100 | 7.1100 | 1,280 |
| Oct 2, 2023 | 7.2300 | 7.5000 | 6.8100 | 7.4700 | 7.4700 | 2,863 |
| Sep 29, 2023 | 7.5000 | 7.5000 | 6.6300 | 7.2300 | 7.2300 | 5,963 |
| Sep 28, 2023 | 7.3800 | 7.5000 | 7.2600 | 7.3500 | 7.3500 | 3,793 |
| Sep 27, 2023 | 7.8000 | 7.9500 | 7.4700 | 7.5000 | 7.5000 | 3,600 |
| Sep 26, 2023 | 7.5000 | 7.7100 | 7.2300 | 7.6500 | 7.6500 | 1,553 |
| Sep 25, 2023 | 7.4700 | 7.6500 | 7.2300 | 7.5000 | 7.5000 | 8,893 |
| Sep 22, 2023 | 7.7100 | 7.9200 | 7.2000 | 7.3800 | 7.3800 | 2,673 |
| Sep 21, 2023 | 7.6500 | 7.8000 | 7.3500 | 7.4400 | 7.4400 | 2,843 |
| Sep 20, 2023 | 7.3800 | 7.7100 | 7.3500 | 7.5000 | 7.5000 | 2,423 |
| Sep 19, 2023 | 7.5000 | 7.6500 | 7.4400 | 7.5000 | 7.5000 | 2,707 |
| Sep 18, 2023 | 8.1000 | 8.3400 | 7.3500 | 7.3500 | 7.3500 | 4,623 |
| Sep 15, 2023 | 6.9600 | 8.4000 | 6.9000 | 8.4000 | 8.4000 | 9,183 |
| Sep 14, 2023 | 7.2300 | 8.2500 | 7.2000 | 7.4400 | 7.4400 | 5,010 |
| Sep 13, 2023 | 7.8000 | 7.8600 | 7.1100 | 7.2000 | 7.2000 | 6,390 |
| Sep 12, 2023 | 7.7700 | 7.8000 | 7.3500 | 7.6800 | 7.6800 | 5,753 |
| Sep 11, 2023 | 8.6400 | 8.7000 | 7.2300 | 7.5000 | 7.5000 | 12,420 |
| Sep 8, 2023 | 9.0000 | 9.0000 | 7.9500 | 8.1000 | 8.1000 | 14,180 |
| Sep 7, 2023 | 8.2800 | 8.9700 | 8.2800 | 8.8200 | 8.8200 | 4,190 |
| Sep 6, 2023 | 9.6000 | 9.6000 | 8.7300 | 9.0000 | 9.0000 | 3,667 |
| Sep 5, 2023 | 8.8500 | 9.5100 | 8.1000 | 9.5100 | 9.5100 | 11,387 |
| Sep 1, 2023 | 7.8300 | 8.8200 | 7.8000 | 8.4300 | 8.4300 | 10,897 |
| Aug 31, 2023 | 7.8000 | 8.1000 | 7.5000 | 7.8300 | 7.8300 | 12,793 |
| Aug 30, 2023 | 8.0100 | 8.1000 | 7.7400 | 7.9800 | 7.9800 | 4,150 |
| Aug 29, 2023 | 7.6800 | 8.0100 | 7.5000 | 7.9200 | 7.9200 | 4,860 |
| Aug 28, 2023 | 7.9800 | 7.9800 | 7.7400 | 7.7400 | 7.7400 | 2,113 |
| Aug 25, 2023 | 8.0400 | 8.1000 | 7.6200 | 7.8300 | 7.8300 | 5,520 |
| Aug 24, 2023 | 7.8000 | 8.1000 | 7.4400 | 8.0700 | 8.0700 | 2,543 |
| Aug 23, 2023 | 7.7400 | 8.0700 | 6.6000 | 8.0400 | 8.0400 | 21,037 |
| Aug 22, 2023 | 8.1900 | 8.1900 | 7.5000 | 7.7400 | 7.7400 | 3,373 |
| Aug 21, 2023 | 7.7100 | 8.1000 | 7.5000 | 7.8000 | 7.8000 | 2,060 |
| Aug 18, 2023 | 8.4900 | 8.5800 | 7.7400 | 7.8600 | 7.8600 | 7,250 |
| Aug 17, 2023 | 7.5900 | 8.7000 | 7.5900 | 8.5200 | 8.5200 | 8,010 |
| Aug 16, 2023 | 8.0100 | 8.0100 | 7.1400 | 7.5300 | 7.5300 | 9,830 |
| Aug 15, 2023 | 8.0700 | 8.1000 | 7.8000 | 7.9200 | 7.9200 | 3,103 |
| Aug 14, 2023 | 8.3700 | 8.6400 | 7.5000 | 7.8300 | 7.8300 | 10,400 |
| Aug 11, 2023 | 8.4600 | 8.9100 | 8.2500 | 8.6400 | 8.6400 | 4,247 |
| Aug 10, 2023 | 8.6400 | 8.9400 | 7.9800 | 8.6100 | 8.6100 | 6,757 |
| Aug 9, 2023 | 8.9100 | 8.9400 | 8.2500 | 8.4900 | 8.4900 | 2,220 |
| Aug 8, 2023 | 8.9700 | 9.0000 | 8.1300 | 8.6400 | 8.6400 | 5,073 |
| Aug 7, 2023 | 8.2500 | 8.6400 | 7.9500 | 8.4000 | 8.4000 | 7,707 |
| Aug 4, 2023 | 7.9800 | 8.2500 | 7.9800 | 8.0100 | 8.0100 | 3,390 |
| Aug 3, 2023 | 8.1300 | 8.4000 | 7.8300 | 7.8600 | 7.8600 | 3,987 |
| Aug 2, 2023 | 8.2500 | 8.6100 | 7.8900 | 8.4000 | 8.4000 | 6,467 |
| Aug 1, 2023 | 8.2500 | 8.2500 | 7.7400 | 7.8600 | 7.8600 | 7,993 |
| Jul 31, 2023 | 8.2200 | 8.5200 | 8.2200 | 8.2500 | 8.2500 | 3,093 |
| Jul 28, 2023 | 8.7000 | 8.7600 | 8.1000 | 8.4600 | 8.4600 | 9,727 |
| Jul 27, 2023 | 8.5500 | 8.7000 | 8.1900 | 8.4000 | 8.4000 | 3,650 |
| Jul 26, 2023 | 8.6700 | 9.0000 | 8.4000 | 8.7300 | 8.7300 | 2,387 |
| Jul 25, 2023 | 9.0000 | 9.4500 | 8.3400 | 8.4900 | 8.4900 | 9,183 |
| Jul 24, 2023 | 8.4600 | 10.5000 | 8.1000 | 8.9700 | 8.9700 | 17,593 |
| Jul 21, 2023 | 8.4300 | 9.0900 | 8.4000 | 8.4600 | 8.4600 | 12,273 |
| Jul 20, 2023 | 9.5700 | 9.9300 | 8.4000 | 8.4900 | 8.4900 | 10,400 |
| Jul 19, 2023 | 9.7800 | 10.3500 | 9.6000 | 9.8700 | 9.8700 | 9,470 |
| Jul 18, 2023 | 10.5000 | 10.9500 | 9.0300 | 10.2900 | 10.2900 | 19,487 |
| Jul 17, 2023 | 10.2000 | 10.9500 | 9.7800 | 10.4100 | 10.4100 | 40,630 |
| Jul 14, 2023 | 9.3300 | 10.1100 | 9.0300 | 10.0200 | 10.0200 | 46,423 |
| Jul 13, 2023 | 8.3100 | 8.8500 | 7.8300 | 8.4300 | 8.4300 | 80,790 |
| Jul 12, 2023 | 8.1000 | 8.3400 | 7.8300 | 8.2800 | 8.2800 | 7,883 |
| Jul 11, 2023 | 8.3700 | 8.4000 | 7.5300 | 8.1000 | 8.1000 | 17,430 |
| Jul 10, 2023 | 8.6700 | 8.6700 | 8.1000 | 8.4000 | 8.4000 | 10,983 |
| Jul 7, 2023 | 9.2100 | 9.3000 | 8.4000 | 8.4300 | 8.4300 | 16,050 |
| Jul 6, 2023 | 9.1800 | 9.6000 | 9.0000 | 9.3000 | 9.3000 | 9,233 |
| Jul 5, 2023 | 9.9000 | 9.9300 | 9.1500 | 9.3600 | 9.3600 | 10,123 |
| Jul 3, 2023 | 9.1500 | 10.2000 | 8.9700 | 9.6000 | 9.6000 | 13,450 |
| Jun 30, 2023 | 9.6000 | 9.6000 | 8.7000 | 9.3600 | 9.3600 | 7,403 |
| Jun 29, 2023 | 8.7000 | 9.1500 | 7.9500 | 8.9700 | 8.9700 | 31,093 |
| Jun 28, 2023 | 9.0000 | 9.0000 | 7.8600 | 8.4000 | 8.4000 | 26,973 |
| Jun 27, 2023 | 9.6000 | 9.6000 | 8.4600 | 8.7000 | 8.7000 | 30,020 |
| Jun 26, 2023 | 9.6000 | 9.8400 | 8.8800 | 9.3900 | 9.3900 | 9,763 |
| Jun 23, 2023 | 9.3000 | 9.9000 | 9.0600 | 9.1500 | 9.1500 | 26,303 |
| Jun 22, 2023 | 10.0500 | 10.8000 | 8.8200 | 9.2100 | 9.2100 | 36,837 |
| Jun 21, 2023 | 10.5000 | 10.5000 | 9.5400 | 10.3500 | 10.3500 | 30,353 |
| Jun 20, 2023 | 11.5500 | 11.5500 | 9.6000 | 10.2000 | 10.2000 | 51,843 |
| Jun 16, 2023 | 11.9400 | 14.3700 | 9.7200 | 10.2000 | 10.2000 | 174,967 |
| Jun 15, 2023 | 9.3000 | 10.5900 | 8.4300 | 10.5000 | 10.5000 | 8,433 |
| Jun 14, 2023 | 10.2000 | 10.2000 | 8.4000 | 9.6000 | 9.6000 | 6,453 |
| Jun 13, 2023 | 9.7500 | 10.0500 | 7.8900 | 9.7800 | 9.7800 | 6,567 |
| Jun 12, 2023 | 10.5000 | 11.2200 | 9.0600 | 9.5700 | 9.5700 | 16,097 |
| Jun 9, 2023 | 12.2100 | 12.2100 | 9.3600 | 10.5000 | 10.5000 | 22,420 |
| Jun 8, 2023 | 11.1000 | 12.5100 | 10.5000 | 10.8000 | 10.8000 | 44,060 |
| Jun 7, 2023 | 8.6100 | 10.5000 | 8.5500 | 9.6000 | 9.6000 | 21,057 |
| Jun 6, 2023 | 10.0500 | 16.1100 | 8.7600 | 9.0000 | 9.0000 | 101,603 |
| Jun 5, 2023 | 9.0600 | 9.6000 | 8.4000 | 8.8800 | 8.8800 | 11,760 |
| Jun 2, 2023 | 8.1600 | 9.0000 | 7.4400 | 8.6400 | 8.6400 | 25,453 |
| Jun 1, 2023 | 7.8000 | 7.8000 | 6.3000 | 7.3800 | 7.3800 | 9,123 |
| May 31, 2023 | 7.3200 | 7.5000 | 5.4000 | 6.7500 | 6.7500 | 46,750 |
| May 30, 2023 | 9.0000 | 9.0000 | 7.4700 | 7.5600 | 7.5600 | 7,190 |
| May 26, 2023 | 8.5500 | 8.8500 | 8.1000 | 8.6400 | 8.6400 | 1,817 |
| May 25, 2023 | 8.9700 | 9.0900 | 8.4000 | 8.4000 | 8.4000 | 3,097 |
| May 24, 2023 | 9.4500 | 9.6000 | 8.4000 | 8.9700 | 8.9700 | 5,770 |
| May 23, 2023 | 9.6000 | 9.6000 | 8.7900 | 9.4500 | 9.4500 | 3,077 |
| May 22, 2023 | 8.4000 | 9.3000 | 8.4000 | 9.3000 | 9.3000 | 5,030 |
| May 19, 2023 | 8.4000 | 8.9700 | 8.1300 | 8.1300 | 8.1300 | 4,873 |
| May 18, 2023 | 8.5200 | 9.0000 | 8.1300 | 8.7000 | 8.7000 | 3,987 |
| May 17, 2023 | 8.8200 | 8.8200 | 7.8600 | 8.4900 | 8.4900 | 4,793 |
| May 16, 2023 | 8.6100 | 9.0000 | 7.8900 | 8.5500 | 8.5500 | 6,637 |
| May 15, 2023 | 9.0000 | 9.0000 | 8.2500 | 9.0000 | 9.0000 | 3,417 |
| May 12, 2023 | 9.4200 | 9.4200 | 8.3400 | 8.5500 | 8.5500 | 5,217 |
| May 11, 2023 | 8.7000 | 9.7500 | 8.4000 | 9.1200 | 9.1200 | 2,817 |
| May 10, 2023 | 8.9400 | 9.3000 | 8.5800 | 8.7600 | 8.7600 | 4,747 |
| May 9, 2023 | 9.3000 | 9.3000 | 8.3400 | 8.9400 | 8.9400 | 3,037 |
| May 8, 2023 | 9.4500 | 9.9000 | 8.5200 | 9.0000 | 9.0000 | 32,463 |
| May 5, 2023 | 8.9400 | 9.0000 | 8.6400 | 9.0000 | 9.0000 | 5,510 |
| May 4, 2023 | 9.4200 | 9.4200 | 7.8000 | 8.9100 | 8.9100 | 12,120 |
| May 3, 2023 | 10.8000 | 10.8000 | 8.5500 | 8.9400 | 8.9400 | 21,127 |
| May 2, 2023 | 11.7000 | 11.8200 | 10.3500 | 10.3500 | 10.3500 | 3,643 |
| May 1, 2023 | 11.9700 | 12.2100 | 11.1000 | 11.1000 | 11.1000 | 3,573 |
| Apr 28, 2023 | 12.0000 | 12.0000 | 10.8000 | 11.4000 | 11.4000 | 3,553 |
| Apr 27, 2023 | 11.6400 | 11.7000 | 10.3500 | 11.4000 | 11.4000 | 2,683 |
Related Tickers
GNLX Genelux Corporation
3.4000
+2.41%
PPCB Propanc Biopharma, Inc.
0.0010
-9.09%
COEP Coeptis Therapeutics Holdings, Inc.
0.3348
+3.98%
DRUG Bright Minds Biosciences Inc.
1.1000
0.00%
SRZN Surrozen, Inc.
8.98
+4.30%
SONN Sonnet BioTherapeutics Holdings, Inc.
1.7700
+1.14%
PRQR ProQR Therapeutics N.V.
1.9400
-1.02%
KZIA Kazia Therapeutics Limited
0.3700
+1.43%
CNTB Connect Biopharma Holdings Limited
1.3400
-0.74%
34LA.F Alpine Immune Sciences, Inc.
59.50
+0.85%