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 (%)
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%)
Nov 01, 2018 1.690 1.700 1.600 1.650 570,079 +0.06(+3.77%)
Oct 31, 2018 1.560 1.600 1.500 1.590 350,886 +0.08(+5.30%)
Oct 30, 2018 1.500 1.560 1.500 1.510 311,146 -0.02(-1.31%)
Oct 29, 2018 1.650 1.670 1.500 1.530 605,525 -0.11(-6.71%)
Oct 26, 2018 1.610 1.670 1.590 1.640 446,600 +0.00(+0.00%)
Oct 25, 2018 1.590 1.670 1.590 1.640 589,255 +0.05(+3.14%)
Oct 24, 2018 1.730 1.750 1.550 1.590 986,713 -0.13(-7.56%)
Oct 23, 2018 1.650 1.750 1.650 1.720 577,027 -0.02(-1.15%)
Oct 22, 2018 1.700 1.740 1.600 1.740 1,081,632 -0.05(-2.79%)
Oct 19, 2018 1.900 1.900 1.730 1.790 1,000,000 -0.08(-4.28%)
Oct 18, 2018 1.770 1.900 1.710 1.870 1,285,145 +0.10(+5.65%)
Oct 17, 2018 1.840 1.880 1.670 1.770 1,362,250 -0.11(-5.85%)
Oct 16, 2018 1.700 2.090 1.620 1.880 7,647,860 +0.27(+16.77%)
Oct 15, 2018 1.690 1.730 1.590 1.610 1,270,262 -0.11(-6.40%)
Oct 12, 2018 1.600 1.750 1.530 1.720 2,255,000 +0.22(+14.67%)
Oct 11, 2018 1.540 1.580 1.440 1.500 1,507,106 -0.06(-3.85%)
Oct 10, 2018 1.680 1.700 1.520 1.560 1,886,802 -0.12(-7.14%)
Oct 09, 2018 1.770 1.790 1.650 1.680 1,921,345 -0.11(-6.15%)
Oct 08, 2018 1.680 2.100 1.650 1.790 4,945,191 -0.12(-6.28%)
Oct 05, 2018 2.460 3.340 1.750 1.910 49,952,100 +0.50(+35.46%)
Oct 04, 2018 1.400 1.420 1.350 1.410 3,413,552 +0.04(+2.92%)
Oct 03, 2018 1.410 1.440 1.320 1.370 1,044,913 -0.05(-3.52%)
Oct 02, 2018 1.520 1.520 1.380 1.420 1,275,906 -0.10(-6.58%)
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.