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 (%)
Apr 29, 2016 20.90 21.40 19.33 20.17 297,899 -0.83(-3.95%)
Apr 28, 2016 20.95 22.15 20.26 21.00 289,707 -0.04(-0.19%)
Apr 27, 2016 20.32 21.38 19.99 21.04 191,730 +0.76(+3.75%)
Apr 26, 2016 21.30 21.30 20.19 20.28 152,221 -0.96(-4.52%)
Apr 25, 2016 21.32 21.86 20.94 21.24 140,459 -0.05(-0.23%)
Apr 22, 2016 21.50 21.61 20.55 21.29 146,846 +0.03(+0.14%)
Apr 21, 2016 20.76 21.49 20.00 21.26 294,599 +0.47(+2.26%)
Apr 20, 2016 21.13 21.60 20.25 20.79 506,603 +0.81(+4.05%)
Apr 19, 2016 21.07 21.29 19.82 19.98 220,358 -1.13(-5.35%)
Apr 18, 2016 21.12 21.38 20.75 21.11 153,163 -0.25(-1.17%)
Apr 15, 2016 20.46 21.53 20.13 21.36 148,488 +0.85(+4.14%)
Apr 14, 2016 20.54 20.84 20.02 20.51 224,153 -0.01(-0.05%)
Apr 13, 2016 19.67 20.60 19.39 20.52 126,634 +1.09(+5.61%)
Apr 12, 2016 19.07 19.66 18.85 19.43 161,352 +0.37(+1.94%)
Apr 11, 2016 19.21 19.77 18.52 19.06 183,468 +0.06(+0.32%)
Apr 08, 2016 19.64 19.85 18.50 19.00 139,988 -0.25(-1.30%)
Apr 07, 2016 20.39 21.25 18.90 19.25 403,491 -1.51(-7.27%)
Apr 06, 2016 18.78 20.93 18.39 20.76 372,960 +2.08(+11.13%)
Apr 05, 2016 17.88 19.37 17.69 18.68 217,519 +0.54(+2.98%)
Apr 04, 2016 16.20 18.62 15.43 18.14 531,034 +2.01(+12.46%)
Apr 01, 2016 15.57 16.31 15.10 16.13 220,123 +0.27(+1.70%)
Mar 31, 2016 14.93 16.41 14.78 15.86 306,913 +0.89(+5.95%)
Mar 30, 2016 14.71 15.16 14.47 14.97 159,266 +0.43(+2.96%)
Mar 29, 2016 12.94 14.85 12.24 14.54 300,263 +1.55(+11.93%)
Mar 28, 2016 14.23 14.64 12.79 12.99 341,476 -1.07(-7.61%)
Mar 24, 2016 14.85 14.06 14.06 14.06 199,600 -0.94(-6.27%)
Mar 23, 2016 16.05 16.15 14.87 15.00 314,319 -1.12(-6.95%)
Mar 22, 2016 15.61 16.54 15.57 16.12 209,008 +0.29(+1.83%)
Mar 21, 2016 15.58 16.08 15.31 15.83 119,153 +0.21(+1.34%)
Mar 18, 2016 15.39 15.94 14.81 15.62 374,947 +0.35(+2.29%)
Mar 17, 2016 15.98 16.04 15.19 15.27 172,608 -0.71(-4.44%)
Mar 16, 2016 15.69 16.11 15.51 15.98 164,503 +0.21(+1.33%)
Mar 15, 2016 16.51 17.23 15.51 15.77 237,836 -0.90(-5.40%)
Mar 14, 2016 15.91 17.26 15.83 16.67 140,684 +0.65(+4.06%)
Mar 11, 2016 15.29 16.49 15.25 16.02 196,310 +0.96(+6.37%)
Mar 10, 2016 15.74 16.53 14.68 15.06 283,844 -0.52(-3.34%)
Mar 09, 2016 16.19 16.46 15.36 15.58 165,090 -0.50(-3.11%)
Mar 08, 2016 17.50 17.62 15.80 16.08 246,139 -1.62(-9.15%)
Mar 07, 2016 16.41 17.70 16.26 17.70 240,850 +1.25(+7.60%)
Mar 04, 2016 16.06 16.54 15.00 16.45 433,103 +0.45(+2.81%)
Mar 03, 2016 15.62 16.51 15.61 16.00 263,178 +0.43(+2.76%)
Mar 02, 2016 14.76 15.98 14.62 15.57 316,947 +0.56(+3.73%)
Mar 01, 2016 15.08 15.19 14.63 15.01 232,832 +0.08(+0.54%)
Feb 29, 2016 14.88 15.35 14.52 14.93 196,199 +0.06(+0.40%)
Feb 26, 2016 15.03 15.51 14.55 14.87 205,163 -0.06(-0.40%)
Feb 25, 2016 15.10 15.94 14.57 14.93 295,059 -0.03(-0.20%)
Feb 24, 2016 15.30 15.30 14.78 14.96 186,631 -0.57(-3.67%)
Feb 23, 2016 16.05 16.97 15.37 15.53 279,082 -0.77(-4.72%)
Feb 22, 2016 16.81 17.20 16.26 16.30 193,715 -0.40(-2.40%)
Feb 19, 2016 17.06 17.55 16.48 16.70 192,887 -0.45(-2.62%)
Feb 18, 2016 17.56 17.65 16.93 17.15 210,655 -0.32(-1.83%)
Feb 17, 2016 16.39 18.04 16.39 17.47 299,791 +1.30(+8.04%)
Feb 16, 2016 15.14 16.69 15.14 16.17 608,375 +1.23(+8.23%)
Feb 12, 2016 14.52 14.94 14.94 14.94 204,000 +0.58(+4.04%)
Feb 11, 2016 13.39 14.43 12.89 14.36 343,797 +0.60(+4.36%)
Feb 10, 2016 13.14 14.23 12.69 13.76 434,572 +0.81(+6.25%)
Feb 09, 2016 14.70 15.50 12.85 12.95 403,681 -2.08(-13.84%)
Feb 08, 2016 17.32 17.32 14.72 15.03 662,029 -3.55(-19.11%)
Feb 05, 2016 19.32 19.32 18.35 18.58 232,335 -0.97(-4.96%)
Feb 04, 2016 19.37 20.07 18.93 19.55 207,941 +0.02(+0.10%)
Feb 03, 2016 19.02 19.60 17.71 19.53 346,716 +0.75(+3.99%)
Feb 02, 2016 18.85 19.22 18.36 18.78 316,523 -0.46(-2.39%)
Feb 01, 2016 18.63 19.62 17.15 19.24 500,651 +0.31(+1.64%)
Jan 29, 2016 19.25 19.45 18.16 18.93 215,751 -0.39(-2.02%)
Jan 28, 2016 19.88 19.88 18.50 19.32 345,880 -0.29(-1.48%)
Jan 27, 2016 20.94 20.94 19.41 19.61 234,745 -1.33(-6.35%)
Jan 26, 2016 19.62 21.26 19.47 20.94 312,851 +1.45(+7.44%)
Jan 25, 2016 19.48 19.96 19.11 19.49 334,669 -0.01(-0.05%)
Jan 22, 2016 19.78 20.05 19.04 19.50 329,861 +0.21(+1.09%)
Jan 21, 2016 20.26 20.99 19.16 19.29 193,906 -0.92(-4.55%)
Jan 20, 2016 19.85 20.97 18.40 20.21 339,434 -0.08(-0.39%)
Jan 19, 2016 21.74 21.74 19.32 20.29 293,675 -1.02(-4.79%)
Jan 15, 2016 21.66 21.31 21.31 21.31 314,700 -1.56(-6.82%)
Jan 14, 2016 21.10 26.77 21.10 22.87 965,128 +1.55(+7.27%)
Jan 13, 2016 23.63 23.73 20.43 21.32 390,144 -2.09(-8.93%)
Jan 12, 2016 23.44 23.75 22.80 23.41 245,945 +0.07(+0.30%)
Jan 11, 2016 23.89 24.11 21.52 23.34 643,540 -0.06(-0.26%)
Jan 08, 2016 22.87 23.86 22.39 23.40 303,845 +0.94(+4.19%)
Jan 07, 2016 23.69 23.93 21.70 22.46 404,267 -1.47(-6.14%)
Jan 06, 2016 25.05 25.06 23.24 23.93 417,015 -3.25(-11.96%)
Jan 05, 2016 29.26 29.63 26.41 27.18 440,471 -2.03(-6.95%)
Jan 04, 2016 31.78 31.97 29.09 29.21 200,322 -3.12(-9.65%)
Dec 31, 2015 31.20 32.33 32.33 32.33 195,900 +0.93(+2.96%)
Dec 30, 2015 32.41 32.65 31.33 31.40 146,705 -1.22(-3.74%)
Dec 29, 2015 33.05 33.60 31.57 32.62 310,576 -0.28(-0.85%)
Dec 28, 2015 33.43 34.21 32.48 32.90 98,186 -0.64(-1.91%)
Dec 24, 2015 33.11 33.54 33.54 33.54 79,700 +0.76(+2.32%)
Dec 23, 2015 31.03 32.91 30.99 32.78 137,950 +1.90(+6.15%)
Dec 22, 2015 30.61 31.95 30.03 30.88 254,463 +0.46(+1.51%)
Dec 21, 2015 30.85 31.67 30.19 30.42 167,751 +0.04(+0.13%)
Dec 18, 2015 33.59 34.33 30.42 30.38 1,000,391 -3.28(-9.74%)
Dec 17, 2015 34.19 35.37 33.62 33.66 173,771 -0.78(-2.26%)
Dec 16, 2015 33.25 34.59 32.98 34.44 169,801 +1.42(+4.30%)
Dec 15, 2015 32.33 33.24 31.98 33.02 324,806 +1.13(+3.54%)
Dec 14, 2015 33.23 33.57 31.69 31.89 536,771 -1.22(-3.68%)
Dec 11, 2015 33.74 34.54 32.78 33.11 179,023 -1.06(-3.10%)
Dec 10, 2015 33.76 35.00 33.50 34.17 308,512 -0.19(-0.55%)
Dec 09, 2015 33.55 34.74 33.09 34.36 693,712 +0.99(+2.97%)
Dec 08, 2015 33.94 36.50 28.73 33.37 1,221,379 -0.56(-1.65%)
Dec 07, 2015 38.82 39.90 33.02 33.93 3,021,374 -11.74(-25.71%)
Dec 04, 2015 51.18 51.95 44.34 45.67 475,500 -5.45(-10.66%)
Dec 03, 2015 50.70 51.64 49.71 51.12 293,877 +0.64(+1.27%)
Dec 02, 2015 47.04 50.50 47.04 50.48 331,808 +3.15(+6.66%)
Dec 01, 2015 46.96 47.95 44.51 47.33 524,992 +0.37(+0.79%)
Nov 30, 2015 49.66 54.99 46.22 46.96 311,655 -2.40(-4.86%)
Nov 27, 2015 49.80 50.82 48.95 49.36 68,109 -0.37(-0.74%)
Nov 25, 2015 48.97 49.73 49.73 49.73 293,300 +1.03(+2.11%)
Nov 24, 2015 49.54 50.58 48.02 48.70 522,944 -0.90(-1.81%)
Nov 23, 2015 51.44 51.60 49.17 49.60 239,129 -2.25(-4.34%)
Nov 20, 2015 50.08 54.24 49.57 51.85 360,576 +1.76(+3.51%)
Nov 19, 2015 54.43 54.57 49.99 50.09 356,053 -4.57(-8.36%)
Nov 18, 2015 47.05 55.74 47.05 54.66 433,294 +7.80(+16.65%)
Nov 17, 2015 43.60 48.11 42.76 46.86 185,121 +3.31(+7.60%)
Nov 16, 2015 45.49 45.77 43.02 43.55 189,597 -1.80(-3.97%)
Nov 13, 2015 41.63 45.48 41.42 45.35 226,864 +3.59(+8.60%)
Nov 12, 2015 43.51 43.58 40.60 41.76 175,055 -1.90(-4.35%)
Nov 11, 2015 44.20 44.61 43.19 43.66 182,795 -0.29(-0.66%)
Nov 10, 2015 44.26 44.86 42.21 43.95 219,317 -0.58(-1.30%)
Nov 09, 2015 44.75 44.77 42.03 44.53 796,421 -0.30(-0.67%)
Nov 06, 2015 47.34 47.69 44.10 44.83 260,525 -3.06(-6.39%)
Nov 05, 2015 50.06 50.56 47.76 47.89 152,936 -1.91(-3.84%)
Nov 04, 2015 49.75 50.66 48.02 49.80 239,402 -1.21(-2.37%)
Nov 03, 2015 47.33 51.91 47.33 51.01 166,006 +2.72(+5.63%)
Nov 02, 2015 47.22 48.50 46.55 48.29 127,374 +1.66(+3.56%)
Oct 30, 2015 45.91 46.85 45.57 46.63 63,994 +0.58(+1.26%)
Oct 29, 2015 46.98 47.36 45.78 46.05 47,791 -1.02(-2.17%)
Oct 28, 2015 46.24 47.25 45.60 47.07 191,405 +1.09(+2.37%)
Oct 27, 2015 46.57 47.25 45.88 45.98 138,528 -0.94(-2.00%)
Oct 26, 2015 45.71 47.88 44.14 46.92 120,743 +1.07(+2.33%)
Oct 23, 2015 45.68 47.68 45.24 45.85 110,249 +0.79(+1.75%)
Oct 22, 2015 45.00 46.04 44.25 45.06 204,091 +0.37(+0.83%)
Oct 21, 2015 48.81 49.20 44.48 44.69 191,796 -3.73(-7.70%)
Oct 20, 2015 49.52 50.13 47.40 48.42 140,992 -0.79(-1.61%)
Oct 19, 2015 46.40 50.98 45.78 49.21 203,937 +2.29(+4.88%)
Oct 16, 2015 47.39 47.46 45.87 46.92 75,235 -0.11(-0.23%)
Oct 15, 2015 47.22 47.66 45.67 47.03 113,810 -0.21(-0.44%)
Oct 14, 2015 46.93 47.61 45.24 47.24 136,499 +0.24(+0.51%)
Oct 13, 2015 47.45 48.15 46.50 47.00 219,755 -0.70(-1.47%)
Oct 12, 2015 48.51 49.26 47.57 47.70 120,921 -0.69(-1.43%)
Oct 09, 2015 48.00 49.08 47.92 48.39 31,397 +0.31(+0.64%)
Oct 08, 2015 48.67 48.90 47.05 48.08 103,628 -1.03(-2.10%)
Oct 07, 2015 48.31 49.53 46.77 49.11 168,096 +1.07(+2.23%)
Oct 06, 2015 48.91 49.39 46.26 48.04 165,126 -1.19(-2.42%)
Oct 05, 2015 47.50 51.24 47.13 49.23 133,868 +2.34(+4.99%)
Oct 02, 2015 42.89 46.98 42.81 46.89 133,320 +3.19(+7.30%)
Oct 01, 2015 42.50 44.43 40.92 43.70 223,561 +1.54(+3.65%)
Sep 30, 2015 40.29 45.07 40.29 42.16 1,146,309 +2.25(+5.64%)
Sep 29, 2015 38.06 43.74 36.48 39.91 295,374 +2.17(+5.75%)
Sep 28, 2015 44.86 45.59 36.36 37.74 369,692 -7.10(-15.83%)
Sep 25, 2015 46.55 47.57 43.79 44.84 130,415 -0.74(-1.62%)
Sep 24, 2015 46.17 46.69 44.90 45.58 100,241 -0.91(-1.96%)
Sep 23, 2015 46.34 47.69 46.07 46.49 73,909 +0.52(+1.13%)
Sep 22, 2015 47.07 48.84 43.29 45.97 264,478 -1.28(-2.71%)
Sep 21, 2015 53.95 53.95 47.02 47.25 179,988 -4.96(-9.50%)
Sep 18, 2015 51.22 52.68 51.22 52.21 149,676 +0.05(+0.09%)
Sep 17, 2015 52.01 52.71 51.27 52.16 73,943 -0.09(-0.18%)
Sep 16, 2015 52.89 53.49 52.02 52.26 84,215 -1.14(-2.13%)
Sep 15, 2015 52.63 54.00 52.61 53.40 46,619 +0.65(+1.23%)
Sep 14, 2015 53.06 53.65 51.02 52.75 37,759 +0.03(+0.06%)
Sep 11, 2015 53.06 53.35 51.80 52.72 54,633 -0.35(-0.66%)
Sep 10, 2015 52.49 53.96 51.79 53.07 57,439 +0.33(+0.63%)
Sep 09, 2015 52.57 53.00 51.33 52.74 73,391 +0.45(+0.86%)
Sep 08, 2015 54.00 57.00 49.63 52.29 293,806 -0.41(-0.78%)
Sep 04, 2015 51.70 52.70 52.70 52.70 49,400 +0.35(+0.67%)
Sep 03, 2015 51.75 52.90 51.01 52.35 162,129 +0.35(+0.67%)
Sep 02, 2015 49.05 52.00 48.69 52.00 246,248 +2.85(+5.80%)
Sep 01, 2015 47.51 50.00 46.51 49.15 76,925 -0.34(-0.69%)
Aug 31, 2015 45.68 50.50 45.45 49.49 275,010 +4.05(+8.91%)
Aug 28, 2015 41.78 46.95 40.66 45.44 114,532 +3.24(+7.68%)
Aug 27, 2015 41.68 42.70 41.51 42.20 77,238 +1.44(+3.53%)
Aug 26, 2015 44.32 44.32 38.51 40.76 301,529 -2.11(-4.92%)
Aug 25, 2015 45.50 45.50 40.11 42.87 108,729 +3.36(+8.50%)
Aug 24, 2015 42.81 45.43 36.36 39.51 310,165 -6.09(-13.36%)
Aug 21, 2015 44.10 46.03 42.23 45.60 422,654 +0.61(+1.36%)
Aug 20, 2015 43.56 46.37 42.07 44.99 247,335 +0.83(+1.88%)
Aug 19, 2015 45.55 45.95 41.24 44.16 263,558 -0.90(-2.00%)
Aug 18, 2015 52.95 52.95 44.65 45.06 694,538 -8.43(-15.76%)
Aug 17, 2015 46.25 55.22 45.81 53.49 808,482 +7.82(+17.12%)
Aug 14, 2015 39.45 46.89 38.99 45.67 379,494 +6.64(+17.01%)
Aug 13, 2015 41.02 42.00 37.16 39.03 822,221 -4.08(-9.46%)
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.