Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GTX Inc (NQ: GTXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 1.050 1.240 1.041 1.180 980,000 +0.13(+12.38%)
May 30, 2019 1.050 1.100 1.020 1.050 174,499 -0.01(-0.94%)
May 29, 2019 1.060 1.110 1.010 1.060 237,072 -0.02(-1.85%)
May 28, 2019 1.030 1.260 0.9300 1.080 1,300,136 +0.08(+8.00%)
May 24, 2019 0.9900 1.010 0.9500 1.000 78,800 +0.02(+1.52%)
May 23, 2019 1.020 1.030 0.9500 0.9850 205,487 -0.05(-4.37%)
May 22, 2019 1.020 1.050 1.000 1.030 107,667 +0.00(+0.00%)
May 21, 2019 1.030 1.060 1.010 1.030 51,095 -0.01(-0.96%)
May 20, 2019 1.030 1.048 1.010 1.040 58,677 +0.01(+0.97%)
May 17, 2019 1.060 1.070 1.030 1.030 59,300 -0.03(-2.83%)
May 16, 2019 1.040 1.080 1.030 1.060 58,326 +0.02(+1.92%)
May 15, 2019 1.050 1.080 1.030 1.040 36,871 -0.01(-0.95%)
May 14, 2019 1.070 1.080 1.020 1.050 152,890 -0.02(-1.87%)
May 13, 2019 1.110 1.140 1.050 1.070 109,913 -0.06(-5.31%)
May 10, 2019 1.140 1.155 1.080 1.130 85,500 -0.02(-1.74%)
May 09, 2019 1.170 1.170 1.110 1.150 63,512 -0.01(-0.86%)
May 08, 2019 1.130 1.170 1.110 1.160 70,605 +0.02(+1.75%)
May 07, 2019 1.160 1.200 1.130 1.140 27,668 -0.02(-1.72%)
May 06, 2019 1.120 1.200 1.110 1.160 56,331 +0.02(+1.75%)
May 03, 2019 1.140 1.170 1.110 1.140 138,600 -0.01(-0.87%)
May 02, 2019 1.090 1.160 1.000 1.150 240,924 +0.05(+4.55%)
May 01, 2019 1.110 1.110 1.080 1.100 45,161 +0.01(+0.92%)
Apr 30, 2019 1.130 1.140 1.080 1.090 137,701 -0.03(-2.68%)
Apr 29, 2019 1.130 1.150 1.105 1.120 86,984 -0.02(-1.75%)
Apr 26, 2019 1.140 1.160 1.110 1.140 79,400 +0.01(+0.88%)
Apr 25, 2019 1.140 1.150 1.110 1.130 47,121 -0.01(-0.88%)
Apr 24, 2019 1.160 1.170 1.140 1.140 47,720 -0.02(-1.72%)
Apr 23, 2019 1.130 1.170 1.105 1.160 71,101 +0.03(+2.65%)
Apr 22, 2019 1.150 1.180 1.110 1.130 46,305 -0.01(-0.88%)
Apr 18, 2019 1.130 1.160 1.090 1.140 118,700 -0.01(-0.87%)
Apr 17, 2019 1.150 1.180 1.080 1.150 150,866 +0.02(+1.77%)
Apr 16, 2019 1.180 1.190 1.110 1.130 170,711 -0.06(-5.04%)
Apr 15, 2019 1.200 1.210 1.170 1.190 110,744 +0.01(+0.85%)
Apr 12, 2019 1.220 1.240 1.180 1.180 101,600 -0.04(-3.28%)
Apr 11, 2019 1.210 1.250 1.190 1.220 93,688 +0.00(+0.00%)
Apr 10, 2019 1.260 1.300 1.180 1.220 279,220 -0.05(-3.94%)
Apr 09, 2019 1.260 1.310 1.250 1.270 122,047 +0.00(+0.00%)
Apr 08, 2019 1.300 1.320 1.250 1.270 147,213 -0.02(-1.55%)
Apr 05, 2019 1.280 1.330 1.250 1.290 120,400 -0.02(-1.53%)
Apr 04, 2019 1.280 1.320 1.260 1.310 121,157 +0.03(+2.34%)
Apr 03, 2019 1.300 1.340 1.250 1.280 247,864 +0.00(+0.00%)
Apr 02, 2019 1.260 1.300 1.210 1.280 164,005 +0.02(+1.59%)
Apr 01, 2019 1.240 1.270 1.200 1.260 274,159 +0.06(+5.00%)
Mar 29, 2019 1.110 1.250 1.110 1.200 558,300 +0.10(+9.09%)
Mar 28, 2019 1.140 1.160 1.100 1.100 194,792 -0.02(-1.79%)
Mar 27, 2019 1.200 1.260 1.110 1.120 500,968 -0.09(-7.44%)
Mar 26, 2019 1.150 1.230 1.130 1.210 223,242 +0.06(+5.22%)
Mar 25, 2019 1.190 1.210 1.110 1.150 440,894 -0.05(-4.17%)
Mar 22, 2019 1.230 1.253 1.190 1.200 274,500 -0.06(-4.76%)
Mar 21, 2019 1.280 1.310 1.230 1.260 306,447 -0.04(-3.08%)
Mar 20, 2019 1.280 1.340 1.260 1.300 301,382 +0.00(+0.00%)
Mar 19, 2019 1.310 1.370 1.260 1.300 321,495 -0.02(-1.52%)
Mar 18, 2019 1.300 1.400 1.300 1.320 278,979 +0.02(+1.54%)
Mar 15, 2019 1.390 1.390 1.280 1.300 696,600 -0.09(-6.47%)
Mar 14, 2019 1.370 1.450 1.360 1.390 490,407 -0.03(-2.11%)
Mar 13, 2019 1.400 1.470 1.330 1.420 748,683 +0.00(+0.00%)
Mar 12, 2019 1.230 1.520 1.230 1.420 2,064,088 +0.20(+16.39%)
Mar 11, 2019 1.290 1.390 1.180 1.220 1,460,558 -0.18(-12.86%)
Mar 08, 2019 1.450 1.650 1.300 1.400 3,371,100 -0.14(-9.09%)
Mar 07, 2019 1.560 2.560 1.270 1.540 28,122,728 +0.62(+67.72%)
Mar 06, 2019 1.000 1.000 0.8900 0.9182 526,349 -0.08(-8.18%)
Mar 05, 2019 1.050 1.070 0.9700 1.000 234,227 +0.00(+0.00%)
Mar 04, 2019 1.040 1.070 1.000 1.000 276,353 -0.03(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.