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 (%)
Jul 31, 2018 16.11 16.66 15.77 16.32 35,397 +0.30(+1.87%)
Jul 30, 2018 17.52 17.78 15.50 16.02 154,328 -1.39(-7.98%)
Jul 27, 2018 18.26 18.26 17.10 17.41 90,000 -0.80(-4.39%)
Jul 26, 2018 17.56 18.75 17.10 18.21 233,898 +0.56(+3.17%)
Jul 25, 2018 18.51 18.77 17.40 17.65 120,714 -1.07(-5.72%)
Jul 24, 2018 17.90 18.95 17.89 18.72 237,456 +0.84(+4.70%)
Jul 23, 2018 16.71 18.24 16.54 17.88 208,543 +1.07(+6.37%)
Jul 20, 2018 15.34 17.22 15.32 16.81 203,635 +1.46(+9.51%)
Jul 19, 2018 15.36 15.44 15.06 15.35 46,501 -0.11(-0.71%)
Jul 18, 2018 15.29 15.63 14.88 15.46 36,409 +0.12(+0.78%)
Jul 17, 2018 14.83 15.54 14.83 15.34 39,638 +0.47(+3.16%)
Jul 16, 2018 15.05 15.28 14.30 14.87 67,913 -0.05(-0.34%)
Jul 13, 2018 15.17 15.17 14.79 14.92 50,362 -0.29(-1.91%)
Jul 12, 2018 15.43 14.92 15.21 72,604 +0.30(+2.01%)
Jul 11, 2018 15.21 15.62 14.85 14.91 79,955 -0.35(-2.29%)
Jul 10, 2018 15.14 15.41 14.85 15.26 93,157 +0.32(+2.14%)
Jul 09, 2018 15.52 15.52 14.49 14.94 190,550 -0.51(-3.30%)
Jul 06, 2018 15.22 15.69 15.22 15.45 80,080 +0.20(+1.31%)
Jul 05, 2018 15.58 15.76 15.19 15.25 45,003 -0.21(-1.36%)
Jul 03, 2018 15.46 15.46 15.46 0 -0.08(-0.51%)
Jul 02, 2018 15.30 15.88 15.00 15.54 97,742 +0.23(+1.50%)
Jun 29, 2018 15.80 16.13 15.16 15.31 314,183 -0.38(-2.42%)
Jun 28, 2018 15.79 16.23 15.59 15.69 147,781 -0.10(-0.63%)
Jun 27, 2018 16.92 17.48 15.63 15.79 212,237 -1.13(-6.68%)
Jun 26, 2018 16.89 17.04 15.83 16.92 247,731 +0.02(+0.12%)
Jun 25, 2018 17.27 18.07 16.39 16.90 182,792 -0.40(-2.31%)
Jun 22, 2018 18.59 18.90 17.09 17.30 726,961 -1.19(-6.44%)
Jun 21, 2018 19.16 19.22 18.33 18.49 171,589 -0.44(-2.32%)
Jun 20, 2018 19.15 19.32 18.81 18.93 170,601 -0.01(-0.05%)
Jun 19, 2018 19.00 19.28 18.45 18.94 153,911 -0.12(-0.63%)
Jun 18, 2018 19.33 19.33 18.85 19.06 78,371 -0.29(-1.50%)
Jun 15, 2018 19.34 19.21 19.35 74,610 +0.01(+0.05%)
Jun 14, 2018 19.35 19.36 18.88 19.34 77,071 +0.08(+0.42%)
Jun 13, 2018 18.58 19.37 18.39 19.26 105,233 +0.71(+3.83%)
Jun 12, 2018 18.48 18.87 18.10 18.55 118,846 +0.21(+1.15%)
Jun 11, 2018 19.37 19.62 18.17 18.34 137,581 -0.95(-4.92%)
Jun 08, 2018 19.16 19.71 18.97 19.29 60,425 +0.06(+0.31%)
Jun 07, 2018 20.16 20.30 18.70 19.23 117,251 -0.83(-4.14%)
Jun 06, 2018 20.22 20.40 19.80 20.06 45,883 -0.18(-0.89%)
Jun 05, 2018 19.57 20.36 19.57 20.24 104,106 +0.69(+3.53%)
Jun 04, 2018 20.27 20.54 19.15 19.55 180,382 -0.64(-3.17%)
Jun 01, 2018 20.29 20.50 19.75 20.19 107,612 -0.01(-0.05%)
May 31, 2018 20.88 21.40 20.05 20.20 143,523 -0.68(-3.26%)
May 30, 2018 20.17 21.09 20.01 20.88 127,882 +1.01(+5.08%)
May 29, 2018 19.86 20.87 18.83 19.87 162,725 +0.01(+0.05%)
May 25, 2018 19.86 19.86 19.86 0 +0.36(+1.85%)
May 24, 2018 18.85 19.72 18.49 19.50 123,527 +0.61(+3.23%)
May 23, 2018 19.30 19.88 18.75 18.89 131,724 -0.52(-2.68%)
May 22, 2018 19.50 20.07 19.05 19.41 53,989 -0.08(-0.41%)
May 21, 2018 18.98 20.51 18.96 19.49 244,783 +0.89(+4.78%)
May 18, 2018 18.39 19.49 17.91 18.60 162,379 +0.41(+2.25%)
May 17, 2018 18.43 18.79 17.62 18.19 133,460 -0.24(-1.30%)
May 16, 2018 16.94 18.72 16.91 18.43 1,798,095 +1.78(+10.69%)
May 15, 2018 17.03 18.19 15.70 16.65 184,904 -0.78(-4.48%)
May 14, 2018 17.41 18.00 17.29 17.43 68,606 +0.10(+0.58%)
May 11, 2018 17.29 17.50 17.10 17.33 60,288 +0.13(+0.76%)
May 10, 2018 17.40 17.94 17.05 17.20 33,546 -0.20(-1.15%)
May 09, 2018 17.23 17.73 16.87 17.40 44,354 +0.18(+1.05%)
May 08, 2018 17.75 17.75 16.89 17.22 57,486 -0.56(-3.15%)
May 07, 2018 17.19 18.00 17.11 17.78 114,991 +0.64(+3.73%)
May 04, 2018 16.96 17.42 16.93 17.14 31,967 +0.10(+0.59%)
May 03, 2018 17.15 17.78 16.80 17.04 74,372 -0.16(-0.93%)
May 02, 2018 17.20 17.65 17.03 17.20 98,911 +0.00(+0.00%)
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.