Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galectin Therapeutic (NQ: GALT )

3.100 -0.130 (-4.02%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 22, 2024 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 (%)
Sep 30, 2014 5.220 5.220 5.000 5.030 180,480 -0.20(-3.82%)
Sep 29, 2014 5.100 5.410 5.100 5.230 97,673 +0.01(+0.19%)
Sep 26, 2014 5.080 5.250 5.080 5.220 64,854 +0.17(+3.37%)
Sep 25, 2014 5.350 5.400 5.040 5.050 161,702 -0.29(-5.43%)
Sep 24, 2014 5.110 5.400 5.010 5.340 175,520 +0.28(+5.53%)
Sep 23, 2014 5.200 5.400 5.010 5.060 232,572 -0.18(-3.44%)
Sep 22, 2014 5.260 5.480 5.200 5.240 190,894 -0.04(-0.76%)
Sep 19, 2014 5.500 5.750 5.260 5.280 323,864 -0.29(-5.21%)
Sep 18, 2014 5.770 5.820 5.500 5.570 277,993 -0.16(-2.79%)
Sep 17, 2014 5.800 6.110 5.700 5.730 259,273 -0.10(-1.72%)
Sep 16, 2014 5.890 6.060 5.700 5.830 250,641 -0.10(-1.69%)
Sep 15, 2014 6.210 6.340 5.810 5.930 453,256 -0.26(-4.20%)
Sep 12, 2014 5.590 6.600 5.590 6.190 1,276,121 +0.57(+10.14%)
Sep 11, 2014 5.620 5.730 5.500 5.620 273,976 -0.01(-0.18%)
Sep 10, 2014 5.690 5.740 5.540 5.630 146,044 -0.04(-0.71%)
Sep 09, 2014 5.850 5.930 5.650 5.670 185,602 -0.14(-2.41%)
Sep 08, 2014 5.550 5.870 5.440 5.810 264,827 +0.26(+4.68%)
Sep 05, 2014 5.560 5.630 5.330 5.550 266,825 -0.04(-0.72%)
Sep 04, 2014 5.750 5.950 5.580 5.590 275,100 -0.20(-3.45%)
Sep 03, 2014 6.160 6.200 5.720 5.790 380,377 -0.37(-6.01%)
Sep 02, 2014 6.280 6.430 6.030 6.160 390,761 -0.10(-1.60%)
Aug 29, 2014 6.060 6.260 6.260 6.260 778,500 +0.26(+4.33%)
Aug 28, 2014 6.010 6.170 5.730 6.000 1,220,685 -0.16(-2.60%)
Aug 27, 2014 5.120 6.350 5.012 6.160 1,936,832 +1.14(+22.71%)
Aug 26, 2014 4.950 5.090 4.900 5.020 407,034 +0.12(+2.45%)
Aug 25, 2014 5.240 5.300 4.870 4.900 622,766 -0.32(-6.13%)
Aug 22, 2014 4.800 5.370 4.780 5.220 631,179 +0.36(+7.41%)
Aug 21, 2014 5.090 5.260 4.750 4.860 596,319 -0.22(-4.33%)
Aug 20, 2014 4.530 5.380 4.400 5.080 1,142,731 +0.50(+10.92%)
Aug 19, 2014 4.690 4.720 4.500 4.580 304,167 -0.09(-1.93%)
Aug 18, 2014 4.820 4.820 4.600 4.670 320,415 -0.11(-2.30%)
Aug 15, 2014 4.680 4.843 4.620 4.780 404,471 +0.17(+3.69%)
Aug 14, 2014 4.380 4.900 4.330 4.610 793,990 +0.23(+5.25%)
Aug 13, 2014 4.510 4.581 4.300 4.380 775,010 -0.22(-4.78%)
Aug 12, 2014 5.040 5.220 4.510 4.600 1,030,393 -0.50(-9.80%)
Aug 11, 2014 5.250 5.250 5.050 5.100 344,054 -0.12(-2.30%)
Aug 08, 2014 5.430 5.445 5.060 5.220 682,906 -0.25(-4.57%)
Aug 07, 2014 5.460 5.680 5.390 5.470 407,100 -0.09(-1.62%)
Aug 06, 2014 5.500 5.640 5.321 5.560 640,120 -0.04(-0.71%)
Aug 05, 2014 5.300 5.630 5.160 5.600 635,225 +0.27(+5.07%)
Aug 04, 2014 5.690 5.780 5.270 5.330 811,208 -0.36(-6.33%)
Aug 01, 2014 5.980 6.040 5.550 5.690 1,127,777 -0.45(-7.33%)
Jul 31, 2014 6.510 6.700 6.060 6.140 1,093,667 -0.46(-6.97%)
Jul 30, 2014 6.200 7.500 6.200 6.600 8,081,306 +0.90(+15.79%)
Jul 29, 2014 7.100 7.750 5.150 5.700 7,688,195 -8.84(-60.80%)
Jul 28, 2014 15.91 16.20 13.91 14.54 1,412,300 -0.78(-5.09%)
Jul 25, 2014 14.03 16.55 13.95 15.32 1,804,957 +1.60(+11.66%)
Jul 24, 2014 13.59 13.99 13.48 13.72 196,029 +0.24(+1.78%)
Jul 23, 2014 13.51 13.58 13.25 13.48 102,074 -0.07(-0.52%)
Jul 22, 2014 13.57 13.83 13.44 13.55 171,349 +0.06(+0.44%)
Jul 21, 2014 13.45 13.64 13.23 13.49 82,032 -0.03(-0.22%)
Jul 18, 2014 12.22 13.59 12.22 13.52 277,335 +1.32(+10.82%)
Jul 17, 2014 12.80 13.00 12.18 12.20 264,648 -0.68(-5.28%)
Jul 16, 2014 13.13 13.48 12.72 12.88 141,186 -0.16(-1.23%)
Jul 15, 2014 13.54 13.89 12.85 13.04 179,417 -0.50(-3.69%)
Jul 14, 2014 13.11 13.89 13.04 13.54 201,233 +0.56(+4.31%)
Jul 11, 2014 12.59 13.00 12.39 12.98 133,032 +0.40(+3.18%)
Jul 10, 2014 12.20 12.94 12.01 12.58 145,800 +0.11(+0.88%)
Jul 09, 2014 12.34 12.74 12.20 12.47 142,002 +0.19(+1.55%)
Jul 08, 2014 12.78 13.36 12.17 12.28 418,624 -0.63(-4.88%)
Jul 07, 2014 13.80 13.80 12.75 12.91 447,950 -0.88(-6.38%)
Jul 03, 2014 14.05 13.79 13.79 13.79 123,900 -0.19(-1.36%)
Jul 02, 2014 14.07 14.30 13.85 13.98 128,130 -0.11(-0.78%)
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.