GTXI

GTx, Inc. Historical Stock Prices

$1.45
*  
0.12
7.64%
Get GTXI Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading GTXI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GTXI After Hours
 
 
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 03-JUL-2014 TO 03-JUL-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.
16:00  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
06/03/2015 1.1 1.15 1.07 1.11 106,095
06/02/2015 1.05 1.09 1.05 1.07 38,909
06/01/2015 1.13 1.14 1.05 1.1 161,429
05/29/2015 1.2 1.2 1.11 1.14 183,017
05/28/2015 1.16 1.235 1.1201 1.18 437,698
05/27/2015 1.12 1.18 1.09 1.14 335,192
05/26/2015 1.1 1.13 1.08 1.11 210,206
05/22/2015 1.11 1.15 1.03 1.08 107,840
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
02/20/2015 0.749 0.749 0.7 0.7 80,469
02/19/2015 0.66 0.7499 0.66 0.7499 277,505
02/18/2015 0.63 0.68 0.615 0.66 211,792
02/17/2015 0.675 0.675 0.613 0.615 181,317
02/13/2015 0.65 0.68 0.6 0.6 261,753
02/12/2015 0.652 0.68 0.651 0.68 55,603
02/11/2015 0.64 0.6799 0.6103 0.652 125,255
02/10/2015 0.62 0.64 0.62 0.64 52,758
02/09/2015 0.6018 0.63 0.6005 0.63 53,726
02/06/2015 0.62 0.62 0.61 0.62 43,766
02/05/2015 0.62 0.63 0.6 0.62 93,149
02/04/2015 0.6499 0.6499 0.61 0.62 65,312
02/03/2015 0.6102 0.6388 0.61 0.6199 27,172
02/02/2015 0.6155 0.638 0.61 0.6201 43,947
01/30/2015 0.66 0.66 0.6 0.61 28,481
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
*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?