Stockscreener 앱 받기
2.08
4.59%
-0.10
Gt Biopharma Inc 주식 (GTBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-19 | $2.18 | $2.05 | $0.13 | 13,585.0 | -4.59% |
| 2024-09-18 | $2.29 | $2.13 | $0.1599 | 13,301.0 | -3.11% |
| 2024-09-17 | $2.29 | $2.12 | $0.1738 | 6,307.0 | +6.64% |
| 2024-09-16 | $2.24 | $2.08 | $0.16 | 21,598.0 | -3.21% |
| 2024-09-13 | $2.19 | $2.06 | $0.1299 | 2,522.0 | -0.00% |
| 2024-09-12 | $2.22 | $2.06 | $0.1601 | 16,680.0 | +2.83% |
| 2024-09-11 | $2.14 | $2.05 | $0.09 | 5,075.0 | +2.54% |
| 2024-09-10 | $2.14 | $2.07 | $0.0738 | 1,901.0 | -4.84% |
| 2024-09-09 | $2.23 | $1.95 | $0.28 | 9,755.0 | +11.42% |
| 2024-09-06 | $2.15 | $1.95 | $0.20 | 13,662.0 | -5.34% |
| 2024-09-05 | $2.12 | $2.06 | $0.06 | 10,770.0 | -3.74% |
| 2024-09-04 | $2.22 | $2.09 | $0.13 | 5,976.0 | +0.94% |
| 2024-09-03 | $2.20 | $2.11 | $0.09 | 3,275.0 | -1.40% |
| 2024-08-30 | $2.20 | $2.12 | $0.0754 | 5,191.0 | -1.55% |
| 2024-08-29 | $2.25 | $2.14 | $0.11 | 5,484.0 | -0.28% |
| 2024-08-28 | $2.20 | $2.12 | $0.075 | 10,946.0 | -2.14% |
| 2024-08-27 | $2.24 | $2.17 | $0.067 | 5,266.0 | +3.61% |
| 2024-08-26 | $2.24 | $2.16 | $0.082 | 1,109.0 | -0.46% |
| 2024-08-23 | $2.28 | $2.17 | $0.1099 | 4,139.0 | +0.46% |
| 2024-08-22 | $2.34 | $2.13 | $0.2178 | 11,089.0 | +1.49% |
| 2024-08-21 | $2.27 | $2.10 | $0.1717 | 27,626.0 | -0.55% |
| 2024-08-20 | $2.22 | $2.14 | $0.08 | 4,214.0 | -4.89% |
Gt Biopharma Inc 주식 (GTBP) 연도별 가격 이력
이 심층 분석에서는 Gt Biopharma Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GTBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Gt Biopharma Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Gt Biopharma Inc 주식 (GTBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $2.29 | $1.95 | $0.34 | 137,992.0 | -3.26% |
| 2024-08 | $2.68 | $2.07 | $0.61 | 221,252.0 | -17.62% |
| 2024-07 | $2.96 | $2.53 | $0.43 | 366,320.0 | -7.77% |
| 2024-06 | $3.78 | $2.60 | $1.18 | 1,463,386.0 | -24.53% |
| 2024-05 | $10.66 | $3.02 | $7.64 | 85,252,599.0 | +25.00% |
| 2024-04 | $4.77 | $2.95 | $1.82 | 161,017.0 | -32.28% |
| 2024-03 | $5.21 | $3.81 | $1.40 | 359,101.0 | +4.98% |
| 2024-02 | $6.25 | $3.52 | $2.73 | 337,660.2 | -28.96% |
| 2024-01 | $7.94 | $5.94 | $2.00 | 95,113.2 | -22.35% |
Gt Biopharma Inc 주식 (GTBP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.70 | $6.45 | $2.25 | 112,672.5 | +15.91% |
| 2023-11 | $9.90 | $6.17 | $3.73 | 84,429.2 | -11.68% |
| 2023-10 | $8.40 | $6.61 | $1.79 | 58,213.0 | +3.32% |
| 2023-09 | $9.60 | $6.63 | $2.97 | 121,291.5 | -7.62% |
| 2023-08 | $9.00 | $6.60 | $2.40 | 143,509.3 | -5.09% |
| 2023-07 | $10.95 | $7.54 | $3.41 | 335,483.3 | -11.86% |
| 2023-06 | $16.11 | $6.30 | $9.81 | 688,809.6 | +38.54% |
| 2023-05 | $12.21 | $5.39 | $6.82 | 188,818.0 | -40.77% |
| 2023-04 | $18.00 | $10.20 | $7.80 | 119,779.4 | -30.87% |
| 2023-03 | $21.90 | $13.20 | $8.70 | 49,793.9 | -19.83% |
| 2023-02 | $30.90 | $16.52 | $14.38 | 96,215.8 | -12.91% |
| 2023-01 | $33.00 | $21.60 | $11.40 | 44,835.2 | -11.06% |
Gt Biopharma Inc 주식 (GTBP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $54.90 | $26.27 | $28.63 | 55,323.5 | -46.32% |
| 2022-11 | $69.00 | $45.00 | $24.00 | 32,944.7 | -11.29% |
| 2022-10 | $58.80 | $43.80 | $15.00 | 37,719.9 | +5.68% |
| 2022-09 | $82.20 | $48.00 | $34.20 | 88,572.0 | -31.78% |
| 2022-08 | $90.00 | $68.70 | $21.30 | 74,381.3 | -11.95% |
| 2022-07 | $96.90 | $72.67 | $24.22 | 83,188.3 | -2.01% |
| 2022-06 | $98.70 | $74.40 | $24.30 | 191,497.4 | +8.33% |
| 2022-05 | $92.70 | $45.30 | $47.40 | 133,818.6 | +30.81% |
| 2022-04 | $89.55 | $58.80 | $30.75 | 81,326.5 | -26.74% |
| 2022-03 | $102.0 | $78.30 | $23.70 | 92,758.8 | -9.43% |
| 2022-02 | $112.2 | $75.00 | $37.20 | 117,895.2 | +1.60% |
| 2022-01 | $98.70 | $74.10 | $24.60 | 133,955.2 | +2.62% |
1.07%
5.70%
자본화:
|
볼륨(24시간):