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

Global Blood Ther (NQ: GBT )

68.49 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2022 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 (%)
Oct 04, 2022 68.49 0 +0.01(+0.01%)
Oct 03, 2022 68.46 68.48 68.45 68.48 3,623,582 +0.38(+0.56%)
Sep 30, 2022 68.10 68.28 68.01 68.10 2,683,336 +0.03(+0.04%)
Sep 29, 2022 68.11 68.19 67.78 68.07 2,083,094 -0.04(-0.06%)
Sep 28, 2022 68.14 68.19 67.95 68.11 2,233,884 -0.07(-0.10%)
Sep 27, 2022 67.90 68.19 67.85 68.18 1,732,817 +0.43(+0.63%)
Sep 26, 2022 67.92 68.13 67.74 67.75 1,749,048 -0.24(-0.35%)
Sep 23, 2022 67.91 68.04 67.83 67.99 1,469,191 +0.02(+0.03%)
Sep 22, 2022 67.78 68.09 67.67 67.97 1,736,536 +0.28(+0.41%)
Sep 21, 2022 67.92 68.20 67.65 67.69 2,543,974 -0.20(-0.29%)
Sep 20, 2022 67.87 68.15 67.76 67.89 3,634,784 -0.14(-0.21%)
Sep 19, 2022 67.69 68.03 67.61 68.03 2,222,420 +0.41(+0.61%)
Sep 16, 2022 67.71 67.78 67.54 67.62 5,714,483 -0.16(-0.24%)
Sep 15, 2022 67.85 67.89 67.66 67.78 2,494,683 -0.17(-0.25%)
Sep 14, 2022 67.80 67.95 67.70 67.95 3,095,960 +0.20(+0.30%)
Sep 13, 2022 67.78 67.98 67.75 67.75 2,851,802 -0.12(-0.18%)
Sep 12, 2022 67.86 67.93 67.74 67.87 3,003,569 +0.11(+0.16%)
Sep 09, 2022 67.88 68.03 67.76 67.76 3,707,660 -0.22(-0.32%)
Sep 08, 2022 67.94 67.99 67.70 67.98 3,460,917 -0.01(-0.01%)
Sep 07, 2022 67.75 68.05 67.73 67.99 2,110,140 +0.11(+0.16%)
Sep 06, 2022 67.91 67.96 67.68 67.88 4,256,421 +0.08(+0.12%)
Sep 02, 2022 68.09 68.09 67.74 67.80 3,850,219 -0.35(-0.51%)
Sep 01, 2022 67.82 68.15 67.73 68.15 2,757,208 +0.25(+0.37%)
Aug 31, 2022 67.90 68.11 67.61 67.90 2,329,606 +0.01(+0.01%)
Aug 30, 2022 67.73 67.90 67.60 67.89 2,422,497 +0.21(+0.31%)
Aug 29, 2022 67.32 67.78 67.27 67.68 3,115,872 +0.34(+0.50%)
Aug 26, 2022 67.67 67.67 67.25 67.34 3,425,863 -0.21(-0.31%)
Aug 25, 2022 67.48 67.62 67.33 67.55 2,051,519 +0.12(+0.18%)
Aug 24, 2022 67.28 67.50 67.20 67.43 2,955,810 +0.13(+0.19%)
Aug 23, 2022 67.25 67.31 67.00 67.30 4,871,676 +0.08(+0.12%)
Aug 22, 2022 67.09 67.36 67.02 67.22 3,219,953 +0.20(+0.30%)
Aug 19, 2022 67.10 67.20 66.91 67.02 4,742,113 -0.03(-0.04%)
Aug 18, 2022 67.07 67.48 66.94 67.05 3,396,332 +0.05(+0.07%)
Aug 17, 2022 67.00 67.19 66.96 67.00 5,365,379 +0.00(+0.00%)
Aug 16, 2022 66.98 67.19 66.94 67.00 4,809,545 -0.04(-0.06%)
Aug 15, 2022 66.71 67.28 66.68 67.04 5,351,901 +0.29(+0.43%)
Aug 12, 2022 66.67 66.81 66.59 66.75 5,756,289 +0.18(+0.27%)
Aug 11, 2022 66.86 66.90 66.50 66.57 6,338,025 -0.27(-0.40%)
Aug 10, 2022 66.64 66.87 66.58 66.84 5,799,845 +0.25(+0.38%)
Aug 09, 2022 66.53 66.66 66.46 66.59 7,289,629 -0.01(-0.02%)
Aug 08, 2022 66.69 66.77 66.55 66.60 39,797,436 +2.76(+4.32%)
Aug 05, 2022 47.41 73.02 46.57 63.84 13,976,227 +15.85(+33.03%)
Aug 04, 2022 44.10 48.49 43.53 47.99 8,854,390 +14.06(+41.44%)
Aug 03, 2022 33.40 34.82 33.38 33.93 1,472,186 +1.00(+3.04%)
Aug 02, 2022 32.34 33.23 32.10 32.93 665,520 +0.53(+1.64%)
Aug 01, 2022 31.51 33.65 31.51 32.40 891,425 -0.32(-0.98%)
Jul 29, 2022 32.43 32.81 31.58 32.72 802,542 -0.01(-0.03%)
Jul 28, 2022 33.86 34.58 32.21 32.73 714,011 -1.30(-3.82%)
Jul 27, 2022 33.44 34.42 32.94 34.03 1,264,149 +0.68(+2.04%)
Jul 26, 2022 33.46 34.03 32.43 33.35 883,136 -0.17(-0.51%)
Jul 25, 2022 33.81 34.17 33.07 33.52 997,289 -0.14(-0.42%)
Jul 22, 2022 35.09 35.09 33.52 33.66 1,025,727 -1.16(-3.33%)
Jul 21, 2022 35.15 35.67 34.62 34.82 668,879 -0.47(-1.33%)
Jul 20, 2022 34.85 36.06 34.41 35.29 797,910 +0.32(+0.92%)
Jul 19, 2022 35.16 35.87 34.33 34.97 1,095,983 +0.19(+0.55%)
Jul 18, 2022 36.05 36.72 34.48 34.78 1,615,713 -1.21(-3.36%)
Jul 15, 2022 35.33 36.02 34.08 35.99 935,620 +1.26(+3.63%)
Jul 14, 2022 35.10 35.15 34.37 34.73 792,348 -0.60(-1.70%)
Jul 13, 2022 33.94 36.05 33.70 35.33 785,259 +0.49(+1.41%)
Jul 12, 2022 34.00 35.22 33.15 34.84 1,068,614 +1.13(+3.35%)
Jul 11, 2022 34.79 34.98 33.50 33.71 1,035,207 -1.14(-3.27%)
Jul 08, 2022 33.99 34.99 33.80 34.85 935,530 +0.43(+1.25%)
Jul 07, 2022 33.17 35.10 33.15 34.42 1,041,731 +0.93(+2.78%)
Jul 06, 2022 33.14 35.50 33.14 33.49 1,474,419 +0.21(+0.63%)
Jul 05, 2022 32.37 33.37 31.95 33.28 1,422,970 +0.48(+1.46%)
Jul 01, 2022 32.04 33.76 31.49 32.80 1,247,896 +0.85(+2.66%)
Jun 30, 2022 32.06 32.92 31.41 31.95 1,575,601 -0.33(-1.02%)
Jun 29, 2022 29.74 32.76 29.74 32.28 1,878,172 +2.44(+8.18%)
Jun 28, 2022 29.56 30.62 29.19 29.84 2,181,283 +0.09(+0.30%)
Jun 27, 2022 31.68 31.68 29.44 29.75 2,563,539 -2.04(-6.42%)
Jun 24, 2022 31.36 32.78 30.00 31.79 3,145,332 +0.86(+2.78%)
Jun 23, 2022 28.86 30.95 28.79 30.93 1,975,154 +2.19(+7.62%)
Jun 22, 2022 27.92 29.96 27.89 28.74 1,719,772 +0.16(+0.56%)
Jun 21, 2022 26.82 29.39 26.79 28.58 3,404,868 +1.94(+7.28%)
Jun 17, 2022 24.16 27.77 23.91 26.64 3,330,310 +2.82(+11.84%)
Jun 16, 2022 22.57 24.14 22.34 23.82 1,698,595 +0.65(+2.81%)
Jun 15, 2022 22.53 23.56 22.39 23.17 1,905,110 +0.87(+3.90%)
Jun 14, 2022 22.86 22.95 22.01 22.30 1,359,190 -0.24(-1.06%)
Jun 13, 2022 22.37 22.96 21.65 22.54 1,694,431 -0.09(-0.40%)
Jun 10, 2022 22.38 23.18 21.98 22.63 1,812,939 -0.39(-1.69%)
Jun 09, 2022 24.00 24.51 22.96 23.02 1,493,447 -1.40(-5.73%)
Jun 08, 2022 24.13 25.00 24.00 24.42 1,363,195 -0.08(-0.33%)
Jun 07, 2022 24.07 24.82 23.91 24.50 2,164,474 +0.21(+0.86%)
Jun 06, 2022 26.42 26.57 23.24 24.29 1,889,912 -1.82(-6.97%)
Jun 03, 2022 24.82 26.39 24.77 26.11 1,588,267 +1.10(+4.40%)
Jun 02, 2022 24.05 25.25 23.35 25.01 1,086,367 +0.99(+4.12%)
Jun 01, 2022 24.97 25.33 23.31 24.02 1,297,098 -0.92(-3.69%)
May 31, 2022 25.97 26.16 24.34 24.94 1,649,142 -1.21(-4.63%)
May 27, 2022 25.53 26.42 24.33 26.15 1,559,579 +0.69(+2.71%)
May 26, 2022 25.24 26.16 25.08 25.46 680,602 +0.23(+0.91%)
May 25, 2022 25.59 25.97 24.50 25.23 1,154,657 -0.45(-1.75%)
May 24, 2022 26.44 26.62 25.39 25.68 832,420 -1.09(-4.07%)
May 23, 2022 27.77 27.81 26.61 26.77 885,063 -0.56(-2.05%)
May 20, 2022 27.23 27.50 26.04 27.33 1,211,009 +0.49(+1.83%)
May 19, 2022 26.98 27.65 25.85 26.84 1,258,934 -0.20(-0.74%)
May 18, 2022 27.81 28.41 26.65 27.04 932,445 -1.58(-5.52%)
May 17, 2022 28.13 29.04 27.72 28.62 1,401,135 +0.96(+3.47%)
May 16, 2022 25.51 28.55 25.33 27.66 1,612,868 +2.03(+7.92%)
May 13, 2022 24.28 25.84 24.25 25.63 1,353,169 +1.80(+7.55%)
May 12, 2022 22.89 24.49 22.68 23.83 1,364,134 +0.89(+3.88%)
May 11, 2022 24.85 25.14 22.67 22.94 1,755,809 -1.28(-5.28%)
May 10, 2022 24.60 25.68 23.90 24.22 2,471,584 +0.55(+2.32%)
May 09, 2022 25.85 26.26 23.01 23.67 4,192,016 -3.20(-11.91%)
May 06, 2022 28.96 29.48 26.33 26.87 2,767,596 -2.72(-9.19%)
May 05, 2022 31.00 33.62 28.50 29.59 3,355,697 -2.56(-7.96%)
May 04, 2022 31.74 32.48 29.81 32.15 1,951,461 +0.11(+0.34%)
May 03, 2022 31.84 32.80 31.11 32.04 1,046,599 -0.05(-0.16%)
May 02, 2022 30.51 32.15 30.32 32.09 1,250,725 +1.39(+4.53%)
Apr 29, 2022 31.81 32.69 30.56 30.70 1,005,466 -1.33(-4.15%)
Apr 28, 2022 33.06 33.12 30.56 32.03 898,599 -0.31(-0.96%)
Apr 27, 2022 32.65 33.34 32.23 32.34 516,013 -0.41(-1.25%)
Apr 26, 2022 34.53 35.20 32.69 32.75 748,565 -2.09(-6.00%)
Apr 25, 2022 33.02 35.29 32.66 34.84 867,938 +1.50(+4.50%)
Apr 22, 2022 34.50 34.84 32.67 33.34 810,555 -1.27(-3.67%)
Apr 21, 2022 36.20 36.69 34.60 34.61 1,641,343 -1.05(-2.94%)
Apr 20, 2022 34.76 36.15 34.23 35.66 1,059,462 +0.97(+2.80%)
Apr 19, 2022 34.33 35.37 33.77 34.69 784,775 +0.67(+1.97%)
Apr 18, 2022 35.43 36.00 33.77 34.02 742,315 -1.42(-4.01%)
Apr 14, 2022 35.83 36.49 35.40 35.44 655,098 -0.63(-1.75%)
Apr 13, 2022 35.22 36.35 35.22 36.07 659,795 +1.06(+3.03%)
Apr 12, 2022 34.30 35.47 34.30 35.01 709,132 +0.97(+2.85%)
Apr 11, 2022 34.35 34.89 33.75 34.04 922,531 -0.76(-2.18%)
Apr 08, 2022 36.01 36.06 34.76 34.80 972,515 -1.25(-3.47%)
Apr 07, 2022 36.59 36.72 35.50 36.05 934,689 -0.82(-2.22%)
Apr 06, 2022 37.00 37.60 36.71 36.87 1,072,886 -0.52(-1.39%)
Apr 05, 2022 37.14 38.05 36.70 37.39 1,450,059 +0.09(+0.24%)
Apr 04, 2022 36.17 38.00 35.96 37.30 1,223,987 +1.39(+3.87%)
Apr 01, 2022 34.78 36.02 34.58 35.91 1,204,782 +1.27(+3.67%)
Mar 31, 2022 35.20 35.80 34.57 34.64 733,397 -0.31(-0.89%)
Mar 30, 2022 35.61 36.01 34.67 34.95 563,193 -0.64(-1.80%)
Mar 29, 2022 35.77 36.44 35.20 35.59 1,188,290 +0.31(+0.88%)
Mar 28, 2022 34.60 35.33 34.32 35.28 684,955 +0.84(+2.44%)
Mar 25, 2022 34.90 35.00 34.11 34.44 801,171 -0.41(-1.18%)
Mar 24, 2022 33.60 35.05 33.25 34.85 559,886 +1.29(+3.84%)
Mar 23, 2022 33.39 35.20 33.32 33.56 821,277 -0.11(-0.33%)
Mar 22, 2022 32.31 33.77 31.77 33.67 897,381 +1.52(+4.73%)
Mar 21, 2022 32.59 32.88 31.71 32.15 871,716 -0.44(-1.35%)
Mar 18, 2022 31.19 32.90 30.78 32.59 1,809,697 +1.40(+4.49%)
Mar 17, 2022 30.13 31.22 28.80 31.19 828,962 +1.06(+3.52%)
Mar 16, 2022 29.30 30.14 28.43 30.13 822,227 +1.28(+4.44%)
Mar 15, 2022 28.55 29.01 27.95 28.85 755,813 +0.46(+1.62%)
Mar 14, 2022 27.80 29.22 27.68 28.39 1,405,950 +0.58(+2.09%)
Mar 11, 2022 28.92 29.29 27.50 27.81 686,147 -0.79(-2.76%)
Mar 10, 2022 28.94 29.01 27.85 28.60 1,421,417 -0.61(-2.09%)
Mar 09, 2022 29.23 29.73 28.99 29.21 1,170,265 +0.54(+1.88%)
Mar 08, 2022 27.82 29.83 27.39 28.67 1,115,579 +0.79(+2.83%)
Mar 07, 2022 27.40 28.61 27.40 27.88 778,145 +0.35(+1.27%)
Mar 04, 2022 27.57 28.87 27.26 27.53 837,202 -0.96(-3.37%)
Mar 03, 2022 29.04 29.35 27.98 28.49 1,053,794 -0.45(-1.55%)
Mar 02, 2022 29.85 29.85 28.42 28.94 1,044,952 -0.93(-3.11%)
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.