GTXI

GTx, Inc. Historical Stock Prices

$0.744
*  
0.004
0.54%
Get GTXI Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.75  0.75  0.7105  0.744 196,669
09/19/2014 0.75 0.75 0.7105 0.744 196,669
09/18/2014 0.71 0.75 0.71 0.74 203,075
09/17/2014 0.76 0.8 0.73 0.7402 535,726
09/16/2014 0.83 0.86 0.7837 0.7906 146,501
09/15/2014 0.87 0.88 0.8224 0.826 96,795
09/12/2014 0.85 0.88 0.83 0.86 68,414
09/11/2014 0.86 0.88 0.83 0.8599 69,834
09/10/2014 0.84 0.88 0.83 0.8511 142,639
09/09/2014 0.85 0.88 0.8211 0.8392 217,824
09/08/2014 0.891 0.92 0.83 0.87 255,614
09/05/2014 0.92 0.97 0.89 0.902 245,744
09/04/2014 0.9418 0.96 0.93 0.94 88,280
09/03/2014 0.96 0.99 0.937 0.9551 88,073
09/02/2014 0.94 0.99 0.94 0.98 179,694
08/29/2014 0.945 0.955 0.94 0.95 68,045
08/28/2014 0.95 0.96 0.93 0.9476 90,248
08/27/2014 0.97 0.98 0.9523 0.965 85,546
08/26/2014 0.98 0.98 0.9601 0.97 111,597
08/25/2014 0.98 1.03 0.955 0.98 212,639
08/22/2014 0.95 0.999 0.95 0.96 170,168
08/21/2014 0.981 1.01 0.9701 0.9701 107,372
08/20/2014 1.01 1.02 0.9701 0.981 137,209
08/19/2014 0.9804 1.03 0.9802 1.02 96,161
08/18/2014 1.02 1.03 1 1 84,543
08/15/2014 1.03 1.04 0.9701 1.03 73,928
08/14/2014 1.03 1.05 0.99 1.03 75,786
08/13/2014 1.02 1.04 0.9601 1.03 184,815
08/12/2014 1.0861 1.0861 1 1.03 96,839
08/11/2014 1.04 1.09 1.0255 1.05 232,956
08/08/2014 0.93 1.03 0.88 1 428,972
08/07/2014 0.9 0.9479 0.8101 0.9 1,094,042
08/06/2014 1.14 1.14 1 1.02 677,095
08/05/2014 1.16 1.19 1.11 1.15 505,905
08/04/2014 1.22 1.23 1.12 1.2 449,332
08/01/2014 1.21 1.24 1.21 1.21 165,511
07/31/2014 1.24 1.2499 1.21 1.21 170,693
07/30/2014 1.27 1.27 1.21 1.25 266,724
07/29/2014 1.25 1.27 1.24 1.25 83,616
07/28/2014 1.27 1.28 1.2 1.25 230,364
07/25/2014 1.32 1.32 1.27 1.28 96,355
07/24/2014 1.32 1.3274 1.29 1.3 116,217
07/23/2014 1.31 1.42 1.26 1.29 1,137,239
07/22/2014 1.28 1.32 1.28 1.3 113,061
07/21/2014 1.28 1.29 1.25 1.27 110,996
07/18/2014 1.29 1.29 1.27 1.27 158,505
07/17/2014 1.32 1.32 1.27 1.27 423,158
07/16/2014 1.35 1.35 1.3 1.32 191,522
07/15/2014 1.33 1.35 1.31 1.33 215,131
07/14/2014 1.34 1.36 1.33 1.34 158,642
07/11/2014 1.33 1.37 1.32 1.34 204,041
07/10/2014 1.35 1.35 1.32 1.33 247,908
07/09/2014 1.34 1.38 1.32 1.35 639,155
07/08/2014 1.36 1.387 1.31 1.32 415,683
07/07/2014 1.39 1.44 1.35 1.35 427,435
07/03/2014 1.4499 1.4928 1.41 1.45 502,312
07/02/2014 1.37 1.47 1.37 1.44 682,623
07/01/2014 1.37 1.41 1.37 1.4 412,027
06/30/2014 1.36 1.41 1.34 1.38 310,080
06/27/2014 1.33 1.37 1.33 1.37 3,210,019
06/26/2014 1.35 1.3687 1.32 1.34 116,341
06/25/2014 1.32 1.3875 1.31 1.36 650,643
06/24/2014 1.37 1.38 1.32 1.33 346,865
06/23/2014 1.39 1.39 1.34 1.34 257,924
06/20/2014 1.38 1.41 1.35 1.39 498,406
06/19/2014 1.4 1.4 1.36 1.37 203,219
06/18/2014 1.39 1.41 1.36 1.39 250,023
06/17/2014 1.45 1.45 1.36 1.4 474,383
06/16/2014 1.35 1.44 1.35 1.44 542,345
06/13/2014 1.35 1.38 1.33 1.36 282,876
06/12/2014 1.34 1.3801 1.32 1.34 380,117
06/11/2014 1.33 1.37 1.33 1.34 213,120
06/10/2014 1.3 1.37 1.3 1.35 555,266
06/09/2014 1.31 1.34 1.29 1.33 225,367
06/06/2014 1.33 1.33 1.28 1.3 641,689
06/05/2014 1.3 1.3399 1.3 1.33 435,055
06/04/2014 1.38 1.38 1.3 1.32 568,811
06/03/2014 1.43 1.43 1.3 1.365 681,438
06/02/2014 1.63 1.67 1.3 1.42 2,418,692
05/30/2014 1.64 1.7 1.55 1.66 1,252,111
05/29/2014 1.62 1.67 1.59 1.64 607,760
05/28/2014 1.44 1.61 1.44 1.58 1,109,239
05/27/2014 1.38 1.44 1.37 1.44 552,544
05/23/2014 1.37 1.41 1.36 1.37 140,694
05/22/2014 1.39 1.41 1.36 1.38 209,027
05/21/2014 1.37 1.4499 1.349 1.38 476,395
05/20/2014 1.32 1.38 1.3 1.35 428,152
05/19/2014 1.39 1.4096 1.32 1.33 390,376
05/16/2014 1.45 1.45 1.37 1.4 266,395
05/15/2014 1.54 1.5401 1.41 1.46 232,410
05/14/2014 1.43 1.54 1.43 1.49 474,682
05/13/2014 1.46 1.46 1.38 1.39 336,798
05/12/2014 1.39 1.48 1.36 1.44 312,230
05/09/2014 1.35 1.39 1.28 1.38 303,237
05/08/2014 1.44 1.51 1.29 1.31 560,531
05/07/2014 1.43 1.49 1.38 1.48 364,465
05/06/2014 1.43 1.5 1.41 1.42 181,285
05/05/2014 1.49 1.53 1.41 1.45 353,850
05/02/2014 1.55 1.55 1.47 1.5 301,062
05/01/2014 1.55 1.55 1.48 1.53 244,789
04/30/2014 1.52 1.58 1.45 1.54 541,872
04/29/2014 1.37 1.56 1.37 1.51 1,486,412
04/28/2014 1.36 1.4328 1.3 1.32 226,113
04/25/2014 1.39 1.4 1.36 1.36 223,021
04/24/2014 1.4 1.4 1.35 1.38 192,578
04/23/2014 1.43 1.46 1.37 1.4 183,579
04/22/2014 1.35 1.45 1.33 1.42 446,282
04/21/2014 1.34 1.34 1.3 1.34 98,507
04/17/2014 1.36 1.37 1.28 1.32 536,149
04/16/2014 1.41 1.41 1.33 1.36 401,470
04/15/2014 1.41 1.44 1.28 1.37 500,323
04/14/2014 1.39 1.46 1.35 1.4 548,134
04/11/2014 1.4 1.44 1.33 1.34 371,709
04/10/2014 1.51 1.54 1.37 1.4 447,142
04/09/2014 1.49 1.53 1.44 1.5 314,640
04/08/2014 1.41 1.47 1.38 1.47 345,915
04/07/2014 1.53 1.58 1.2601 1.41 1,226,222
04/04/2014 1.57 1.59 1.5 1.52 801,841
04/03/2014 1.59 1.5999 1.54 1.56 348,891
04/02/2014 1.58 1.61 1.53 1.6 307,812
04/01/2014 1.54 1.59 1.507 1.57 307,990
03/31/2014 1.54 1.56 1.48 1.53 537,287
03/28/2014 1.53 1.6 1.5 1.53 335,130
03/27/2014 1.64 1.7 1.47 1.57 947,147
03/26/2014 1.68 1.7399 1.64 1.64 746,477
03/25/2014 1.7 1.72 1.64 1.66 510,874
03/24/2014 1.77 1.81 1.63 1.68 866,242
03/21/2014 1.87 1.89 1.74 1.76 1,375,067
03/20/2014 1.89 1.93 1.87 1.87 413,803
03/19/2014 1.97 1.9799 1.87 1.89 1,408,935
03/18/2014 1.83 2.03 1.81 1.98 2,161,802
03/17/2014 1.85 1.85 1.8 1.82 354,290
03/14/2014 1.83 1.865 1.81 1.82 536,358
03/13/2014 1.78 1.958 1.76 1.84 1,949,129
03/12/2014 1.71 1.79 1.7 1.76 318,088
03/11/2014 1.78 1.79 1.69 1.72 429,519
03/10/2014 1.68 1.76 1.67 1.74 327,422
03/07/2014 1.73 1.73 1.66 1.7 223,917
03/06/2014 1.78 1.78 1.7 1.71 281,758
03/05/2014 1.79 1.79 1.6 1.75 371,587
03/04/2014 1.63 1.79 1.63 1.78 770,101
03/03/2014 1.68 1.7 1.6 1.68 557,671
02/28/2014 1.79 1.79 1.68 1.7 546,266
02/27/2014 1.76 1.83 1.75 1.78 534,298
02/26/2014 1.79 1.84 1.74 1.78 345,130
02/25/2014 1.75 1.79 1.73 1.77 299,591
02/24/2014 1.8 1.8 1.72 1.75 453,056
02/21/2014 1.75 1.81 1.74 1.76 376,049
02/20/2014 1.75 1.765 1.71 1.74 271,168
02/19/2014 1.79 1.82 1.72 1.74 448,423
02/18/2014 1.73 1.84 1.71 1.78 681,788
02/14/2014 1.75 1.75 1.69 1.71 294,402
02/13/2014 1.69 1.75 1.68 1.73 320,180
02/12/2014 1.75 1.761 1.67 1.7 318,074
02/11/2014 1.73 1.77 1.6708 1.74 420,984
02/10/2014 1.73 1.75 1.67 1.7 468,894
02/07/2014 1.61 1.78 1.61 1.73 542,863
02/06/2014 1.64 1.67 1.59 1.61 367,694
02/05/2014 1.71 1.71 1.6 1.63 466,458
02/04/2014 1.68 1.74 1.65 1.69 475,390
02/03/2014 1.81 1.86 1.68 1.69 658,807
01/31/2014 1.79 1.85 1.74 1.81 415,778
01/30/2014 1.8 1.87 1.76 1.8 613,330
01/29/2014 1.95 2.04 1.76 1.79 1,667,121
01/28/2014 1.71 1.77 1.675 1.75 583,042
01/27/2014 1.87 1.93 1.65 1.72 1,098,405
01/24/2014 2.01 2.02 1.86 1.88 681,640
01/23/2014 2.03 2.05 1.95 2 598,072
01/22/2014 1.99 2.06 1.97 2.03 456,183
01/21/2014 2.13 2.13 1.9 1.97 1,091,068
01/17/2014 2.13 2.35 2.08 2.11 1,763,194
01/16/2014 2.01 2.23 2.01 2.13 2,925,752
01/15/2014 1.96 2.01 1.9 1.98 695,169
01/14/2014 1.9 2.02 1.8533 1.93 685,169
01/13/2014 2.06 2.07 1.86 1.9 1,039,387
01/10/2014 1.96 2.12 1.82 2.01 3,181,119
01/09/2014 1.76 2.0199 1.69 1.95 1,951,369
01/08/2014 1.77 1.8 1.69 1.74 498,573
01/07/2014 1.84 1.88 1.68 1.76 965,584
01/06/2014 1.65 1.83 1.61 1.78 1,309,215
01/03/2014 1.68 1.77 1.62 1.66 671,965
01/02/2014 1.64 1.71 1.6 1.68 530,786
12/31/2013 1.65 1.67 1.61 1.65 470,188
12/30/2013 1.64 1.7 1.63 1.67 368,694
12/27/2013 1.72 1.729 1.6 1.64 446,093
12/26/2013 1.7 1.75 1.69 1.69 332,530
12/24/2013 1.74 1.78 1.65 1.71 197,361
12/23/2013 1.85 1.85 1.69 1.75 1,101,134
12/20/2013 1.57 1.8047 1.57 1.79 3,233,192
12/19/2013 1.52 1.6 1.5103 1.56 720,466
12/18/2013 1.45 1.53 1.45 1.52 463,282
12/17/2013 1.5 1.54 1.43 1.45 513,736
12/16/2013 1.5 1.52 1.43 1.5 514,919
12/13/2013 1.47 1.56 1.46 1.5 711,298
12/12/2013 1.53 1.54 1.45 1.45 374,552
12/11/2013 1.54 1.56 1.42 1.45 580,716
12/10/2013 1.55 1.6 1.51 1.54 415,804
12/09/2013 1.56 1.59 1.5 1.54 294,893
12/06/2013 1.57 1.57 1.51 1.55 301,646
12/05/2013 1.56 1.6 1.54 1.55 217,580
12/04/2013 1.59 1.6679 1.53 1.57 406,231
12/03/2013 1.66 1.676 1.58 1.6 267,784
12/02/2013 1.69 1.71 1.61 1.65 351,830
11/29/2013 1.69 1.721 1.69 1.69 156,713
11/27/2013 1.7 1.72 1.65 1.7 316,720
11/26/2013 1.66 1.73 1.62 1.69 476,507
11/25/2013 1.55 1.67 1.55 1.65 818,583
11/22/2013 1.59 1.6 1.52 1.54 355,961
11/21/2013 1.56 1.6 1.52 1.57 438,537
11/20/2013 1.57 1.5999 1.53 1.53 325,672
11/19/2013 1.53 1.58 1.52 1.56 361,427
11/18/2013 1.55 1.59 1.52 1.53 609,647
11/15/2013 1.51 1.5902 1.49 1.54 699,361
11/14/2013 1.49 1.53 1.45 1.51 457,184
11/13/2013 1.53 1.56 1.41 1.48 503,228
11/12/2013 1.65 1.69 1.48 1.54 855,723
11/11/2013 1.64 1.65 1.57 1.58 306,025
11/08/2013 1.6 1.63 1.6 1.63 141,533
11/07/2013 1.65 1.68 1.53 1.59 652,192
11/06/2013 1.72 1.74 1.65 1.66 360,498
11/05/2013 1.78 1.79 1.71 1.71 286,970
11/04/2013 1.74 1.8 1.71 1.78 513,345
11/01/2013 1.7 1.75 1.67 1.71 454,417
10/31/2013 1.76 1.76 1.71 1.715 748,832
10/30/2013 1.75 1.79 1.69 1.73 660,474
10/29/2013 1.77 1.8 1.72 1.73 764,604
10/28/2013 1.75 1.8 1.7 1.745 865,234
10/25/2013 1.8 1.84 1.71 1.74 548,081
10/24/2013 1.96 1.97 1.71 1.82 1,590,221
10/23/2013 1.7 1.77 1.68 1.74 698,517
10/22/2013 1.66 1.75 1.635 1.7 492,720
10/21/2013 1.77 1.77 1.63 1.68 595,767
10/18/2013 1.79 1.81 1.72 1.74 369,213
10/17/2013 1.69 1.775 1.63 1.77 500,831
10/16/2013 1.65 1.75 1.64 1.68 660,289
10/15/2013 1.67 1.67 1.59 1.63 433,125
10/14/2013 1.57 1.67 1.54 1.66 447,079
10/11/2013 1.58 1.6 1.54 1.59 353,777
10/10/2013 1.55 1.65 1.55 1.56 478,477
10/09/2013 1.66 1.66 1.52 1.54 523,374
10/08/2013 1.72 1.74 1.62 1.64 559,106
10/07/2013 1.67 1.75 1.66 1.71 543,401
10/04/2013 1.71 1.8 1.65 1.67 629,495
10/03/2013 1.64 1.8 1.6 1.72 1,027,327
10/02/2013 1.62 1.69 1.545 1.65 2,321,454
10/01/2013 2.02 2.09 1.77 1.88 1,757,619
09/30/2013 2.07 2.1 2 2.025 1,045,171
09/27/2013 2.16 2.19 2.08 2.1 801,364
09/26/2013 2.15 2.23 2.14 2.16 733,285
09/25/2013 2.3 2.34 2.12 2.13 1,405,128
09/24/2013 2.13 2.34 2.12 2.24 2,358,418
09/23/2013 2.14 2.18 2 2.11 1,141,398
09/20/2013 2.3 2.36 2.08 2.12 2,427,962
09/19/2013 1.91 2.27 1.91 2.23 3,804,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?