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 (%)
Mar 29, 2019 1.110 1.250 1.110 1.200 558,300 +0.10(+9.09%)
Mar 28, 2019 1.140 1.160 1.100 1.100 194,792 -0.02(-1.79%)
Mar 27, 2019 1.200 1.260 1.110 1.120 500,968 -0.09(-7.44%)
Mar 26, 2019 1.150 1.230 1.130 1.210 223,242 +0.06(+5.22%)
Mar 25, 2019 1.190 1.210 1.110 1.150 440,894 -0.05(-4.17%)
Mar 22, 2019 1.230 1.253 1.190 1.200 274,500 -0.06(-4.76%)
Mar 21, 2019 1.280 1.310 1.230 1.260 306,447 -0.04(-3.08%)
Mar 20, 2019 1.280 1.340 1.260 1.300 301,382 +0.00(+0.00%)
Mar 19, 2019 1.310 1.370 1.260 1.300 321,495 -0.02(-1.52%)
Mar 18, 2019 1.300 1.400 1.300 1.320 278,979 +0.02(+1.54%)
Mar 15, 2019 1.390 1.390 1.280 1.300 696,600 -0.09(-6.47%)
Mar 14, 2019 1.370 1.450 1.360 1.390 490,407 -0.03(-2.11%)
Mar 13, 2019 1.400 1.470 1.330 1.420 748,683 +0.00(+0.00%)
Mar 12, 2019 1.230 1.520 1.230 1.420 2,064,088 +0.20(+16.39%)
Mar 11, 2019 1.290 1.390 1.180 1.220 1,460,558 -0.18(-12.86%)
Mar 08, 2019 1.450 1.650 1.300 1.400 3,371,100 -0.14(-9.09%)
Mar 07, 2019 1.560 2.560 1.270 1.540 28,122,728 +0.62(+67.72%)
Mar 06, 2019 1.000 1.000 0.8900 0.9182 526,349 -0.08(-8.18%)
Mar 05, 2019 1.050 1.070 0.9700 1.000 234,227 +0.00(+0.00%)
Mar 04, 2019 1.040 1.070 1.000 1.000 276,353 -0.03(-2.91%)
Mar 01, 2019 1.050 1.050 0.9800 1.030 198,300 +0.03(+3.10%)
Feb 28, 2019 1.010 1.030 0.9900 0.9990 399,372 +0.01(+0.50%)
Feb 27, 2019 1.070 1.070 0.9700 0.9940 339,444 -0.06(-5.33%)
Feb 26, 2019 1.050 1.100 1.040 1.050 199,324 +0.01(+0.96%)
Feb 25, 2019 1.050 1.140 1.020 1.040 612,264 -0.02(-1.89%)
Feb 22, 2019 1.030 1.150 1.020 1.060 2,166,600 -0.45(-29.80%)
Feb 21, 2019 0.8900 1.850 0.8800 1.510 3,716,498 +0.63(+71.59%)
Feb 20, 2019 0.9300 0.9300 0.8400 0.8800 210,400 -0.03(-2.83%)
Feb 19, 2019 0.9400 0.9510 0.8588 0.9056 379,004 -0.04(-4.07%)
Feb 15, 2019 0.9700 0.9750 0.9300 0.9440 527,400 -0.02(-1.71%)
Feb 14, 2019 0.9750 0.9899 0.9551 0.9604 89,956 -0.02(-1.80%)
Feb 13, 2019 0.9900 0.9949 0.9700 0.9780 70,410 -0.00(-0.20%)
Feb 12, 2019 0.9900 1.020 0.9600 0.9800 279,067 +0.02(+1.72%)
Feb 11, 2019 1.000 1.000 0.9501 0.9634 75,503 -0.02(-2.49%)
Feb 08, 2019 1.000 1.030 0.9750 0.9880 116,900 -0.01(-1.14%)
Feb 07, 2019 1.020 1.020 0.9500 0.9994 146,643 -0.00(-0.06%)
Feb 06, 2019 0.9700 1.020 0.9300 1.000 124,154 +0.02(+2.04%)
Feb 05, 2019 1.020 1.050 0.9700 0.9800 145,651 -0.05(-4.85%)
Feb 04, 2019 1.050 1.060 1.000 1.030 261,773 +0.02(+1.98%)
Feb 01, 2019 1.060 1.060 0.9800 1.010 261,900 -0.08(-7.34%)
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%)
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.