GTXI

GTx, Inc. Historical Stock Prices

$0.62
*  
0.0201
3.14%
Get GTXI Alerts
*Delayed - data as of Jan. 30, 2015 15:37 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: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
15:37  0.66  0.66  0.60  0.62 28,081
01/29/2015 0.65 0.66 0.64 0.6401 35,683
01/28/2015 0.67 0.68 0.64 0.64 22,572
01/27/2015 0.6201 0.68 0.6201 0.672 36,451
01/26/2015 0.62 0.6499 0.61 0.64 83,075
01/23/2015 0.67 0.68 0.602 0.62 85,112
01/22/2015 0.65 0.66 0.65 0.6551 66,581
01/21/2015 0.652 0.71 0.65 0.65 40,150
01/20/2015 0.69 0.69 0.6562 0.667 52,804
01/16/2015 0.7379 0.7379 0.67 0.68 90,050
01/15/2015 0.73 0.73 0.66 0.7252 83,164
01/14/2015 0.73 0.7498 0.7001 0.73 46,726
01/13/2015 0.73 0.73 0.7 0.73 36,785
01/12/2015 0.75 0.75 0.71 0.71 93,785
01/09/2015 0.75 0.7898 0.73 0.731 79,931
01/08/2015 0.75 0.8198 0.731 0.739 111,285
01/07/2015 0.76 0.8 0.72 0.75 25,693
01/06/2015 0.78 0.81 0.71 0.7609 51,490
01/05/2015 0.78 0.79 0.7101 0.79 59,107
01/02/2015 0.76 0.79 0.74 0.79 93,886
12/31/2014 0.68 0.73 0.6504 0.73 440,264
12/30/2014 0.71 0.7309 0.7 0.7 281,956
12/29/2014 0.77 0.77 0.7125 0.7493 295,935
12/26/2014 0.79 0.82 0.76 0.79 227,944
12/24/2014 0.8133 0.8199 0.76 0.77 125,397
12/23/2014 0.9 0.9 0.81 0.82 163,691
12/22/2014 0.861 0.932 0.82 0.89 142,405
12/19/2014 0.97 0.97 0.8212 0.89 480,137
12/18/2014 0.98 0.98 0.9 0.97 407,730
12/17/2014 0.88 0.94 0.88 0.94 430,439
12/16/2014 0.8 0.89 0.7901 0.875 899,118
12/15/2014 0.8 0.8099 0.71 0.77 548,299
12/12/2014 0.65 0.72 0.617 0.71 387,154
12/11/2014 0.592 0.65 0.59 0.642 159,735
12/10/2014 0.6 0.6499 0.59 0.59 293,954
12/09/2014 0.62 0.63 0.5841 0.62 102,725
12/08/2014 0.619 0.63 0.5811 0.62 305,353
12/05/2014 0.62 0.63 0.5808 0.6 128,861
12/04/2014 0.5816 0.615 0.58 0.59 187,589
12/03/2014 0.62 0.63 0.581 0.5994 103,003
12/02/2014 0.592 0.63 0.58 0.6 286,124
12/01/2014 0.64 0.6495 0.6 0.61 115,448
11/28/2014 0.59 0.65 0.59 0.64 69,973
11/26/2014 0.65 0.65 0.581 0.6165 280,523
11/25/2014 0.6 0.6239 0.573 0.61 192,597
11/24/2014 0.6 0.624 0.57 0.57 222,891
11/21/2014 0.5412 0.5799 0.5412 0.5599 121,823
11/20/2014 0.5889 0.5889 0.5403 0.55 154,610
11/19/2014 0.55 0.6 0.545 0.57 154,035
11/18/2014 0.6 0.6 0.5401 0.58 247,532
11/17/2014 0.55 0.6 0.549 0.59 340,179
11/14/2014 0.53 0.55 0.51 0.5499 20,295
11/13/2014 0.59 0.6 0.5077 0.541 153,052
11/12/2014 0.535 0.56 0.52 0.5371 176,854
11/11/2014 0.5589 0.58 0.52 0.535 67,248
11/10/2014 0.5228 0.6 0.5228 0.5589 114,616
11/07/2014 0.57 0.575 0.5201 0.57 45,823
11/06/2014 0.5726 0.58 0.53 0.5403 48,093
11/05/2014 0.57 0.64 0.5116 0.5689 42,745
11/04/2014 0.5999 0.5999 0.5 0.59 146,228
11/03/2014 0.59 0.59 0.5001 0.5807 159,809
10/31/2014 0.6 0.6299 0.558 0.558 93,531
10/30/2014 0.63 0.63 0.5595 0.61 105,870
10/29/2014 0.6016 0.63 0.5892 0.61 67,121
10/28/2014 0.6014 0.66 0.6014 0.602 89,484
10/27/2014 0.62 0.6299 0.6 0.6 121,313
10/24/2014 0.63 0.6804 0.6152 0.6246 65,488
10/23/2014 0.63 0.7 0.6 0.64 98,113
10/22/2014 0.62 0.6922 0.61 0.6175 94,253
10/21/2014 0.703 0.75 0.61 0.62 453,393
10/20/2014 0.62 0.74 0.56 0.7 394,959
10/17/2014 0.6 0.6299 0.57 0.5872 251,241
10/16/2014 0.4993 0.57 0.4901 0.558 175,336
10/15/2014 0.45 0.4999 0.45 0.4824 138,224
10/14/2014 0.42 0.4939 0.41 0.4526 658,459
10/13/2014 0.43 0.43 0.4153 0.4201 223,367
10/10/2014 0.52 0.53 0.43 0.4343 630,590
10/09/2014 0.66 0.66 0.5025 0.55 542,732
10/08/2014 0.67 0.68 0.66 0.6625 98,651
10/07/2014 0.68 0.698 0.6704 0.68 70,474
10/06/2014 0.72 0.746 0.67 0.7 157,270
10/03/2014 0.71 0.745 0.705 0.72 41,713
10/02/2014 0.7468 0.7479 0.71 0.7101 24,196
10/01/2014 0.7375 0.75 0.725 0.73 71,883
09/30/2014 0.73 0.75 0.7004 0.7375 77,692
09/29/2014 0.73 0.75 0.7 0.73 85,689
09/26/2014 0.74 0.79 0.73 0.73 77,620
09/25/2014 0.76 0.79 0.7325 0.7495 87,179
09/24/2014 0.78 0.79 0.7532 0.776 99,706
09/23/2014 0.69 0.79 0.69 0.76 295,194
09/22/2014 0.71 0.75 0.697 0.7125 95,757
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
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?