GTXI

Historical Stock Prices

$0.872
*  
0.002
0.23%
Get GTXI Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading GTXI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-JUN-2015 TO 04-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/04/2015 0.87 0.932 0.87 0.872 38,620
09/03/2015 0.89 0.918 0.85 0.87 26,037
09/02/2015 0.85 0.9369 0.85 0.8674 24,620
09/01/2015 0.918 0.926 0.85 0.86 16,262
08/31/2015 0.9067 0.9369 0.9 0.918 46,074
08/28/2015 0.88 0.94 0.83 0.874 35,351
08/27/2015 0.82 0.85 0.79 0.83 45,824
08/26/2015 0.78 0.849 0.765 0.8195 39,912
08/25/2015 0.81 0.85 0.7802 0.784 78,573
08/24/2015 0.66 0.8 0.65 0.71 164,258
08/21/2015 0.91 0.9399 0.82 0.83 99,522
08/20/2015 0.93 0.99 0.9 0.91 68,544
08/19/2015 0.94 1 0.9 0.93 68,554
08/18/2015 0.98 1 0.92 0.9699 28,486
08/17/2015 0.93 1 0.93 0.99 67,427
08/14/2015 0.95 1.01 0.9229 0.9388 22,720
08/13/2015 0.95 1.02 0.9477 0.9478 17,206
08/12/2015 0.9537 1.01 0.93 0.9486 73,207
08/11/2015 0.98 1.02 0.96 0.99 43,442
08/10/2015 0.9 1 0.9 0.9881 78,163
08/07/2015 1.02 1.02 0.8879 0.9 226,921
08/06/2015 1.08 1.08 1.02 1.04 208,591
08/05/2015 1.08 1.12 1.07 1.07 74,017
08/04/2015 1.13 1.13 1.08 1.08 22,437
08/03/2015 1.08 1.15 1.08 1.1 85,328
07/31/2015 1.08 1.14 1.08 1.11 53,951
07/30/2015 1.08 1.1499 1.08 1.09 33,322
07/29/2015 1.16 1.16 1.07 1.07 39,300
07/28/2015 1.22 1.22 1.13 1.15 71,732
07/27/2015 1.15 1.2 1.11 1.19 61,745
07/24/2015 1.22 1.3 1.16 1.16 116,371
07/23/2015 1.21 1.3 1.21 1.22 48,717
07/22/2015 1.31 1.31 1.19 1.24 173,458
07/21/2015 1.34 1.35 1.151 1.32 160,886
07/20/2015 1.37 1.39 1.31 1.34 146,947
07/17/2015 1.38 1.42 1.34 1.37 53,438
07/16/2015 1.41 1.41 1.38 1.4 31,187
07/15/2015 1.4 1.46 1.35 1.4 124,131
07/14/2015 1.41 1.42 1.35 1.41 115,469
07/13/2015 1.36 1.4197 1.36 1.41 42,212
07/10/2015 1.42 1.43 1.36 1.37 119,112
07/09/2015 1.22 1.44 1.2101 1.36 437,272
07/08/2015 1.13 1.35 1.13 1.25 362,466
07/07/2015 1.46 1.46 1.05 1.27 1,287,524
07/06/2015 1.56 1.56 1.45 1.45 162,412
07/02/2015 1.56 1.59 1.4992 1.57 275,570
07/01/2015 1.47 1.53 1.4501 1.51 159,611
06/30/2015 1.51 1.51 1.4 1.47 155,005
06/29/2015 1.54 1.54 1.47 1.51 180,007
06/26/2015 1.52 1.55 1.48 1.55 353,357
06/25/2015 1.53 1.55 1.47 1.49 91,338
06/24/2015 1.47 1.55 1.47 1.52 150,363
06/23/2015 1.5 1.55 1.46 1.49 411,270
06/22/2015 1.5 1.59 1.4999 1.51 473,629
06/19/2015 1.42 1.5 1.41 1.5 236,126
06/18/2015 1.46 1.46 1.4 1.44 224,932
06/17/2015 1.41 1.46 1.4 1.41 247,910
06/16/2015 1.45 1.46 1.38 1.41 412,157
06/15/2015 1.29 1.42 1.26 1.4 712,435
06/12/2015 1.23 1.29 1.22 1.29 157,016
06/11/2015 1.3 1.38 1.235 1.25 590,054
06/10/2015 1.2 1.3 1.19 1.28 475,997
06/09/2015 1.19 1.19 1.16 1.19 88,273
06/08/2015 1.15 1.19 1.12 1.19 134,635
06/05/2015 1.12 1.16 1.12 1.12 97,282
06/04/2015 1.13 1.15 1.12 1.145 89,209
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?