Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GTX Inc (NQ: GTXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.9100 1.100 0.8800 1.090 709,481 +0.19(+21.14%)
Jan 30, 2019 0.8800 0.9196 0.8800 0.8998 132,752 -0.00(-0.02%)
Jan 29, 2019 0.9365 0.9365 0.8800 0.9000 111,803 -0.03(-3.23%)
Jan 28, 2019 0.9000 0.9400 0.8900 0.9300 136,343 +0.03(+3.33%)
Jan 25, 2019 0.9100 0.9300 0.8900 0.9000 158,200 -0.01(-1.10%)
Jan 24, 2019 0.9400 0.9500 0.9100 0.9100 175,971 -0.04(-4.21%)
Jan 23, 2019 0.9300 0.9700 0.8800 0.9500 214,869 +0.03(+3.69%)
Jan 22, 2019 0.9539 0.9700 0.9000 0.9162 227,100 -0.04(-4.56%)
Jan 18, 2019 0.9650 0.9700 0.9300 0.9600 90,500 -0.00(-0.02%)
Jan 17, 2019 0.9800 0.9900 0.9600 0.9602 101,084 +0.00(+0.01%)
Jan 16, 2019 0.9700 0.9899 0.9240 0.9601 105,180 -0.01(-0.76%)
Jan 15, 2019 1.020 1.020 0.9033 0.9675 94,307 +0.02(+1.97%)
Jan 14, 2019 1.040 1.040 0.9278 0.9488 196,394 -0.07(-6.98%)
Jan 11, 2019 1.000 1.050 0.9600 1.020 355,200 +0.06(+6.25%)
Jan 10, 2019 1.000 1.020 0.9500 0.9600 154,041 -0.03(-3.03%)
Jan 09, 2019 0.9600 1.010 0.9400 0.9900 125,994 +0.04(+4.16%)
Jan 08, 2019 1.050 1.100 0.9301 0.9505 422,677 -0.08(-7.72%)
Jan 07, 2019 0.9100 1.080 0.8980 1.030 905,162 +0.09(+10.16%)
Jan 04, 2019 0.8800 0.9460 0.8700 0.9350 536,300 +0.07(+7.47%)
Jan 03, 2019 0.8900 0.9000 0.8200 0.8700 929,822 +0.01(+1.49%)
Jan 02, 2019 0.7644 0.9000 0.7644 0.8572 389,656 +0.08(+9.90%)
Dec 31, 2018 0.7700 0.8200 0.7700 0.7800 429,100 +0.00(+0.00%)
Dec 28, 2018 0.8100 0.8500 0.7700 0.7800 359,100 -0.02(-2.33%)
Dec 27, 2018 0.7500 0.9500 0.7500 0.7986 620,772 +0.05(+6.66%)
Dec 26, 2018 0.7800 0.8500 0.7487 0.7487 641,213 -0.02(-2.77%)
Dec 24, 2018 0.8300 0.8350 0.7400 0.7700 316,500 -0.04(-5.52%)
Dec 21, 2018 0.9700 0.9900 0.7960 0.8150 453,900 -0.18(-17.69%)
Dec 20, 2018 1.070 1.100 0.9100 0.9902 459,301 -0.10(-9.16%)
Dec 19, 2018 1.120 1.150 1.060 1.090 216,896 -0.03(-2.68%)
Dec 18, 2018 1.140 1.180 1.080 1.120 552,415 -0.04(-3.45%)
Dec 17, 2018 1.200 1.200 1.140 1.160 245,813 -0.03(-2.52%)
Dec 14, 2018 1.220 1.240 1.160 1.190 252,000 +0.00(+0.00%)
Dec 13, 2018 1.230 1.270 1.160 1.190 291,004 -0.05(-4.03%)
Dec 12, 2018 1.270 1.299 1.230 1.240 217,535 -0.03(-2.36%)
Dec 11, 2018 1.260 1.290 1.220 1.270 174,694 +0.04(+3.25%)
Dec 10, 2018 1.260 1.310 1.220 1.230 235,328 -0.05(-3.91%)
Dec 07, 2018 1.330 1.350 1.260 1.280 298,400 -0.03(-2.29%)
Dec 06, 2018 1.330 1.360 1.300 1.310 437,721 -0.04(-2.96%)
Dec 04, 2018 1.410 1.460 1.340 1.350 497,400 -0.08(-5.59%)
Dec 03, 2018 1.460 1.470 1.420 1.430 229,720 -0.02(-1.38%)
Nov 30, 2018 1.430 1.480 1.390 1.450 735,700 +0.04(+2.84%)
Nov 29, 2018 1.420 1.480 1.380 1.410 551,271 -0.01(-0.70%)
Nov 28, 2018 1.470 1.530 1.410 1.420 448,377 -0.02(-1.39%)
Nov 27, 2018 1.400 1.490 1.350 1.440 1,121,232 +0.04(+2.86%)
Nov 26, 2018 1.480 1.490 1.390 1.400 407,334 -0.06(-4.11%)
Nov 23, 2018 1.480 1.530 1.450 1.460 95,800 -0.03(-2.01%)
Nov 21, 2018 1.490 1.490 1.490 0 +0.07(+4.93%)
Nov 20, 2018 1.380 1.473 1.360 1.420 305,061 +0.01(+0.71%)
Nov 19, 2018 1.500 1.510 1.400 1.410 426,592 -0.10(-6.62%)
Nov 16, 2018 1.450 1.550 1.405 1.510 737,300 +0.03(+2.03%)
Nov 15, 2018 1.390 1.490 1.380 1.480 375,856 +0.08(+5.71%)
Nov 14, 2018 1.480 1.480 1.340 1.400 587,287 -0.07(-4.76%)
Nov 13, 2018 1.500 1.520 1.360 1.470 437,224 -0.01(-0.68%)
Nov 12, 2018 1.570 1.590 1.450 1.480 532,551 -0.07(-4.52%)
Nov 09, 2018 1.650 1.650 1.500 1.550 614,600 -0.13(-7.74%)
Nov 08, 2018 1.620 1.680 1.610 1.680 349,382 +0.04(+2.44%)
Nov 07, 2018 1.740 1.780 1.620 1.640 1,151,866 -0.03(-1.80%)
Nov 06, 2018 1.580 1.740 1.570 1.670 1,345,124 +0.07(+4.37%)
Nov 05, 2018 1.670 1.700 1.580 1.600 400,096 -0.08(-4.76%)
Nov 02, 2018 1.680 1.740 1.590 1.680 1,346,600 +0.03(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.