GTXI

GTx, Inc. Historical Stock Prices

$1.07
*  
0.03
2.73%
Get GTXI Alerts
*Delayed - data as of May 22, 2015 10:30 ET  -  Find a broker to begin trading GTXI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GTXI Real Time
 
 
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 21-FEB-2015 TO 21-MAY-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.
10:30  1.11  1.15  1.0565  1.07 39,888
05/21/2015 1.13 1.16 1.0503 1.1 237,950
05/20/2015 1.05 1.15 0.95 1.14 437,298
05/19/2015 1.25 1.329 1.01 1.07 1,511,293
05/18/2015 1.06 1.28 1.06 1.23 1,843,989
05/15/2015 1 1.08 0.99 1.06 453,496
05/14/2015 0.9 1.03 0.8929 0.98 533,033
05/13/2015 0.86 0.8991 0.85 0.89 162,562
05/12/2015 0.87 0.87 0.85 0.8503 122,436
05/11/2015 0.87 0.9 0.79 0.8607 220,432
05/08/2015 0.77 0.88 0.7601 0.849 451,758
05/07/2015 0.78 0.81 0.7337 0.76 73,502
05/06/2015 0.753 0.76 0.75 0.76 41,732
05/05/2015 0.7654 0.786 0.7503 0.752 75,779
05/04/2015 0.7698 0.79 0.7401 0.77 38,927
05/01/2015 0.74 0.779 0.73 0.7685 29,459
04/30/2015 0.7499 0.79 0.71 0.73 195,014
04/29/2015 0.7599 0.765 0.735 0.7409 52,309
04/28/2015 0.7799 0.7799 0.7004 0.7451 108,881
04/27/2015 0.75 0.79 0.7227 0.7227 121,064
04/24/2015 0.7101 0.77 0.7101 0.769 81,451
04/23/2015 0.73 0.74 0.71 0.71 122,289
04/22/2015 0.7 0.73 0.7 0.73 44,245
04/21/2015 0.72 0.7278 0.7001 0.71 54,996
04/20/2015 0.73 0.75 0.69 0.7279 99,007
04/17/2015 0.71 0.77 0.71 0.723 77,898
04/16/2015 0.73 0.7876 0.7 0.74 136,753
04/15/2015 0.76 0.7749 0.72 0.72 85,906
04/14/2015 0.745 0.79 0.69 0.77 434,054
04/13/2015 0.6601 0.75 0.6601 0.72 202,459
04/10/2015 0.66 0.71 0.65 0.71 84,655
04/09/2015 0.67 0.68 0.6601 0.67 68,681
04/08/2015 0.68 0.69 0.67 0.6803 21,744
04/07/2015 0.675 0.6999 0.6502 0.6793 36,504
04/06/2015 0.7 0.71 0.65 0.65 56,106
04/02/2015 0.67 0.71 0.66 0.7 147,074
04/01/2015 0.68 0.6899 0.6504 0.67 39,938
03/31/2015 0.705 0.705 0.65 0.6835 77,711
03/30/2015 0.73 0.7301 0.68 0.7 51,379
03/27/2015 0.7097 0.73 0.6805 0.72 15,189
03/26/2015 0.7 0.7098 0.6801 0.7097 118,148
03/25/2015 0.76 0.76 0.71 0.7103 137,585
03/24/2015 0.75 0.771 0.7452 0.76 48,145
03/23/2015 0.74 0.7713 0.74 0.75 61,681
03/20/2015 0.74 0.7736 0.72 0.72 59,813
03/19/2015 0.7696 0.78 0.7401 0.76 98,744
03/18/2015 0.75 0.78 0.7203 0.7529 82,353
03/17/2015 0.75 0.7801 0.711 0.77 81,334
03/16/2015 0.762 0.787 0.75 0.75 57,065
03/13/2015 0.78 0.79 0.7601 0.78 131,507
03/12/2015 0.76 0.8 0.75 0.7521 80,365
03/11/2015 0.81 0.81 0.75 0.76 48,395
03/10/2015 0.78 0.82 0.751 0.79 121,500
03/09/2015 0.84 0.84 0.776 0.8 29,316
03/06/2015 0.81 0.83 0.78 0.81 126,232
03/05/2015 0.8 0.84 0.76 0.84 188,341
03/04/2015 0.8 0.8 0.7407 0.76 126,862
03/03/2015 0.73 0.84 0.73 0.8 265,503
03/02/2015 0.8 0.8399 0.75 0.75 228,361
02/27/2015 0.82 0.83 0.722 0.8 157,899
02/26/2015 0.701 0.829 0.69 0.79 460,140
02/25/2015 0.69 0.7399 0.69 0.72 31,843
02/24/2015 0.7 0.74 0.69 0.71 33,071
02/23/2015 0.7 0.75 0.7 0.7 54,315
*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?