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 (%)
Jul 31, 2017 5.510 5.580 5.500 5.550 22,594 -0.03(-0.54%)
Jul 28, 2017 5.541 5.702 5.510 5.580 36,634 -0.08(-1.41%)
Jul 27, 2017 5.650 5.720 5.603 5.660 12,365 -0.01(-0.18%)
Jul 26, 2017 5.660 5.720 5.560 5.670 20,599 +0.01(+0.18%)
Jul 25, 2017 5.720 5.720 5.500 5.660 26,375 -0.06(-1.05%)
Jul 24, 2017 5.580 5.799 5.550 5.720 39,285 +0.12(+2.14%)
Jul 21, 2017 5.640 5.663 5.530 5.600 14,860 -0.02(-0.36%)
Jul 20, 2017 5.399 5.620 5.399 5.620 7,339 +0.00(+0.00%)
Jul 19, 2017 5.600 5.620 5.530 5.620 2,944 -0.03(-0.53%)
Jul 18, 2017 5.468 5.670 5.380 5.650 10,394 +0.11(+1.99%)
Jul 17, 2017 5.670 5.690 5.110 5.540 29,318 -0.09(-1.60%)
Jul 14, 2017 5.500 5.670 5.405 5.630 17,597 +0.08(+1.44%)
Jul 13, 2017 5.750 5.750 5.380 5.550 28,978 -0.16(-2.80%)
Jul 12, 2017 5.580 5.770 5.360 5.710 22,592 +0.21(+3.82%)
Jul 11, 2017 5.440 5.890 5.420 5.500 29,584 +0.10(+1.85%)
Jul 10, 2017 5.338 5.470 5.250 5.400 8,462 -0.11(-2.00%)
Jul 07, 2017 5.160 5.570 5.093 5.510 17,641 +0.35(+6.89%)
Jul 06, 2017 5.250 5.303 5.120 5.155 14,374 -0.08(-1.43%)
Jul 05, 2017 5.400 5.400 5.130 5.230 21,215 -0.04(-0.76%)
Jul 03, 2017 5.240 5.270 5.110 5.270 17,010 -0.02(-0.38%)
Jun 30, 2017 5.650 5.680 5.063 5.290 71,487 -0.41(-7.19%)
Jun 29, 2017 5.400 6.310 5.255 5.700 182,208 +0.23(+4.20%)
Jun 28, 2017 4.850 5.500 4.810 5.470 107,025 +0.57(+11.63%)
Jun 27, 2017 4.840 4.940 4.450 4.900 41,019 +0.02(+0.41%)
Jun 26, 2017 4.770 4.950 4.675 4.880 47,833 +0.07(+1.46%)
Jun 23, 2017 4.890 4.420 4.810 125,110 +0.23(+5.02%)
Jun 22, 2017 4.330 4.620 4.200 4.580 65,280 +0.28(+6.51%)
Jun 21, 2017 4.160 4.350 4.100 4.300 95,666 +0.11(+2.63%)
Jun 20, 2017 4.350 4.380 4.010 4.190 112,139 -0.19(-4.34%)
Jun 19, 2017 4.570 4.690 4.300 4.380 92,165 -0.23(-4.99%)
Jun 16, 2017 4.760 5.220 4.497 4.610 433,336 -0.18(-3.76%)
Jun 15, 2017 4.620 4.920 4.475 4.790 228,324 +0.13(+2.79%)
Jun 14, 2017 4.780 5.080 4.420 4.660 714,819 -0.16(-3.32%)
Jun 13, 2017 5.750 5.830 4.710 4.820 2,915,546 -1.33(-21.63%)
Jun 12, 2017 3.470 6.240 3.470 6.150 7,875,975 +3.06(+99.03%)
Jun 09, 2017 2.970 3.135 2.770 3.090 50,437 +0.09(+3.00%)
Jun 08, 2017 2.880 3.090 2.730 3.000 36,376 +0.08(+2.74%)
Jun 07, 2017 3.280 3.300 2.780 2.920 26,011 -0.44(-13.10%)
Jun 06, 2017 3.340 3.410 3.143 3.360 29,540 -0.05(-1.47%)
Jun 05, 2017 3.510 3.580 3.175 3.410 35,232 -0.04(-1.16%)
Jun 02, 2017 3.400 3.460 3.190 3.450 10,609 -0.02(-0.58%)
Jun 01, 2017 3.040 3.470 3.040 3.470 8,000 +0.40(+13.20%)
May 31, 2017 3.000 3.175 3.000 3.065 5,877 +0.02(+0.50%)
May 30, 2017 3.460 3.700 3.060 3.050 8,940 -0.32(-9.50%)
May 26, 2017 3.360 3.533 3.350 3.370 17,752 +0.00(+0.00%)
May 25, 2017 4.320 4.320 3.280 3.370 58,174 -0.93(-21.63%)
May 24, 2017 4.050 4.360 4.017 4.300 8,003 -0.07(-1.60%)
May 23, 2017 4.680 4.700 4.270 4.370 22,277 -0.13(-2.89%)
May 22, 2017 4.340 4.706 4.320 4.500 39,482 -0.09(-1.96%)
May 19, 2017 4.599 4.599 4.269 4.590 25,827 +0.20(+4.56%)
May 18, 2017 4.305 4.396 4.160 4.390 50,478 +0.13(+3.05%)
May 17, 2017 4.290 4.393 4.250 4.260 10,356 -0.04(-0.93%)
May 16, 2017 4.385 4.880 4.220 4.300 48,493 -0.20(-4.44%)
May 15, 2017 4.080 4.690 4.080 4.500 78,721 +0.21(+4.90%)
May 12, 2017 4.550 4.550 4.100 4.290 53,174 -0.21(-4.67%)
May 11, 2017 4.730 4.750 4.440 4.500 11,535 -0.27(-5.66%)
May 10, 2017 5.133 5.133 4.770 4.770 4,175 -0.36(-7.02%)
May 09, 2017 5.180 5.240 5.130 5.130 5,157 -0.11(-2.10%)
May 08, 2017 4.709 5.240 4.670 5.240 12,499 +0.48(+10.08%)
May 05, 2017 4.730 4.770 4.620 4.760 6,721 +0.03(+0.63%)
May 04, 2017 4.450 4.730 4.450 4.730 7,159 +0.08(+1.72%)
May 03, 2017 4.500 4.740 4.500 4.650 4,312 -0.04(-0.85%)
May 02, 2017 4.460 4.690 4.400 4.690 5,669 +0.21(+4.69%)
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.