Stockscreener 앱 받기
1.81
2.69%
-0.05
Gt Biopharma Inc 주식 (GTBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $1.92 | $1.77 | $0.1436 | 38,748.0 | -2.69% |
| 2025-07-31 | $1.99 | $1.86 | $0.13 | 117,873.0 | -7.00% |
| 2025-07-30 | $2.11 | $1.96 | $0.15 | 119,343.0 | -1.96% |
| 2025-07-29 | $2.10 | $1.97 | $0.13 | 70,929.0 | -2.86% |
| 2025-07-28 | $2.21 | $2.02 | $0.19 | 81,611.0 | +1.94% |
| 2025-07-25 | $2.22 | $2.01 | $0.21 | 81,601.0 | -3.74% |
| 2025-07-24 | $2.29 | $2.06 | $0.23 | 83,736.0 | +0.94% |
| 2025-07-23 | $2.12 | $2.06 | $0.06 | 12,060.0 | +6.80% |
| 2025-07-22 | $2.05 | $1.96 | $0.09 | 38,562.0 | -1.73% |
| 2025-07-21 | $2.07 | $1.90 | $0.17 | 101,594.0 | -1.94% |
| 2025-07-18 | $2.08 | $2.01 | $0.07 | 38,391.0 | +1.48% |
| 2025-07-17 | $2.15 | $2.03 | $0.1247 | 22,412.0 | -0.49% |
| 2025-07-16 | $2.11 | $2.00 | $0.1098 | 35,395.0 | +2.00% |
| 2025-07-15 | $2.14 | $2.00 | $0.14 | 98,452.0 | -6.54% |
| 2025-07-14 | $2.24 | $2.12 | $0.12 | 56,740.0 | -4.04% |
| 2025-07-11 | $2.31 | $2.22 | $0.09 | 62,195.0 | -2.62% |
| 2025-07-10 | $2.30 | $2.13 | $0.17 | 100,996.0 | +7.51% |
| 2025-07-09 | $2.24 | $2.04 | $0.20 | 101,315.0 | +3.90% |
| 2025-07-08 | $2.17 | $1.91 | $0.26 | 255,623.0 | -5.53% |
| 2025-07-07 | $2.86 | $2.04 | $0.82 | 475,817.0 | -22.36% |
| 2025-07-03 | $3.09 | $2.69 | $0.40 | 126,283.0 | -9.72% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.92 | $1.77 | $0.1436 | 38,748.0 | +0.00% |
| 2025-07 | $3.73 | $1.77 | $1.96 | 2,248,745.0 | -49.44% |
| 2025-06 | $3.85 | $2.55 | $1.30 | 1,518,051.0 | +38.76% |
| 2025-05 | $2.98 | $2.12 | $0.8598 | 1,627,415.0 | +6.61% |
| 2025-04 | $2.70 | $2.10 | $0.5994 | 474,074.0 | +12.56% |
| 2025-03 | $2.65 | $2.12 | $0.5319 | 761,433.0 | -9.66% |
| 2025-02 | $3.12 | $2.02 | $1.10 | 27,440,549.0 | +6.73% |
| 2025-01 | $3.10 | $1.99 | $1.11 | 4,874,892.0 | -26.89% |
Gt Biopharma Inc 주식 (GTBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.10 | $1.72 | $2.38 | 22,448,422.0 | +8.93% |
| 2024-11 | $3.54 | $2.70 | $0.8437 | 426,598.0 | -4.76% |
| 2024-10 | $3.54 | $1.95 | $1.59 | 529,569.0 | +27.33% |
| 2024-09 | $2.80 | $1.92 | $0.8799 | 234,691.0 | +7.40% |
| 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% |
0.93%
0.15%
자본화:
|
볼륨(24시간):