Galectin Therapeutic (NQ: GALT )

2.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.020 4.310 4.020 4.310 356,052 +0.37(+9.39%)
Oct 30, 2018 4.040 4.210 3.860 3.940 367,297 -0.10(-2.48%)
Oct 29, 2018 4.420 4.470 3.850 4.040 556,776 -0.30(-6.91%)
Oct 26, 2018 4.350 4.790 4.140 4.340 536,100 -0.11(-2.47%)
Oct 25, 2018 4.200 4.620 4.180 4.450 259,126 +0.23(+5.45%)
Oct 24, 2018 4.690 4.740 4.080 4.220 682,260 -0.45(-9.64%)
Oct 23, 2018 4.530 4.790 4.396 4.670 287,514 +0.00(+0.00%)
Oct 22, 2018 5.010 5.045 4.550 4.670 382,571 -0.27(-5.47%)
Oct 19, 2018 5.020 5.060 4.850 4.940 211,900 -0.04(-0.80%)
Oct 18, 2018 4.970 5.110 4.840 4.980 213,681 -0.01(-0.20%)
Oct 17, 2018 5.120 5.180 4.790 4.990 201,438 -0.13(-2.54%)
Oct 16, 2018 4.880 5.240 4.880 5.120 312,329 +0.24(+4.92%)
Oct 15, 2018 5.000 5.024 4.850 4.880 219,346 -0.11(-2.20%)
Oct 12, 2018 5.030 5.170 4.930 4.990 228,700 +0.06(+1.22%)
Oct 11, 2018 4.700 5.225 4.570 4.930 603,416 +0.20(+4.23%)
Oct 10, 2018 5.170 5.190 4.700 4.730 595,329 -0.46(-8.86%)
Oct 09, 2018 5.100 5.330 5.070 5.190 191,285 +0.03(+0.58%)
Oct 08, 2018 5.220 5.400 5.130 5.160 281,629 -0.14(-2.64%)
Oct 05, 2018 5.400 5.610 5.200 5.300 521,700 -0.07(-1.30%)
Oct 04, 2018 5.600 5.670 5.310 5.370 467,411 -0.35(-6.12%)
Oct 03, 2018 5.430 5.780 5.410 5.720 311,977 +0.33(+6.12%)
Oct 02, 2018 5.710 5.840 5.330 5.390 552,468 -0.35(-6.10%)
Oct 01, 2018 6.050 6.160 5.680 5.740 427,687 -0.27(-4.49%)
Sep 28, 2018 5.890 6.330 5.800 6.010 865,200 +0.24(+4.16%)
Sep 27, 2018 6.190 6.190 5.620 5.770 703,629 -0.40(-6.48%)
Sep 26, 2018 6.280 6.280 5.980 6.170 418,578 +0.06(+0.98%)
Sep 25, 2018 6.650 6.670 5.980 6.110 1,055,118 -0.51(-7.70%)
Sep 24, 2018 6.470 6.850 6.400 6.620 577,755 +0.09(+1.38%)
Sep 21, 2018 6.600 6.690 6.220 6.530 1,493,000 -0.40(-5.77%)
Sep 20, 2018 6.500 6.980 6.140 6.930 2,276,010 +0.88(+14.55%)
Sep 19, 2018 6.060 6.240 5.911 6.050 680,892 +0.03(+0.50%)
Sep 18, 2018 5.900 6.250 5.810 6.020 1,024,403 +0.28(+4.88%)
Sep 17, 2018 5.450 5.890 5.350 5.740 752,389 +0.32(+5.90%)
Sep 14, 2018 5.430 5.720 5.220 5.420 588,400 +0.06(+1.12%)
Sep 13, 2018 5.410 5.570 5.330 5.360 298,856 -0.03(-0.56%)
Sep 12, 2018 5.540 5.660 5.270 5.390 324,133 -0.17(-3.06%)
Sep 11, 2018 5.630 5.750 5.330 5.560 591,544 -0.12(-2.11%)
Sep 10, 2018 6.000 6.000 5.600 5.680 459,973 -0.28(-4.70%)
Sep 07, 2018 5.570 6.100 5.320 5.960 691,700 +0.52(+9.56%)
Sep 06, 2018 6.040 6.130 5.190 5.440 1,046,332 -0.61(-10.08%)
Sep 05, 2018 6.500 6.500 5.870 6.050 933,662 -0.49(-7.49%)
Sep 04, 2018 6.660 6.900 6.010 6.540 1,400,113 +0.07(+1.08%)
Aug 31, 2018 6.470 6.470 6.470 0 +0.61(+10.41%)
Aug 30, 2018 5.580 6.530 5.520 5.860 2,725,704 +0.48(+8.92%)
Aug 29, 2018 4.660 5.420 4.550 5.380 1,064,114 +0.81(+17.72%)
Aug 28, 2018 4.280 4.790 4.200 4.570 664,807 +0.29(+6.78%)
Aug 27, 2018 4.190 4.380 4.060 4.280 377,856 +0.09(+2.15%)
Aug 24, 2018 4.250 4.370 4.080 4.190 491,800 -0.07(-1.64%)
Aug 23, 2018 4.640 4.650 4.230 4.260 690,518 -0.38(-8.19%)
Aug 22, 2018 4.650 4.850 4.500 4.640 371,266 -0.05(-1.07%)
Aug 21, 2018 4.500 5.080 4.450 4.690 1,147,027 +0.24(+5.39%)
Aug 20, 2018 3.920 4.470 3.910 4.450 748,916 +0.58(+14.99%)
Aug 17, 2018 3.840 4.070 3.820 3.870 342,300 +0.02(+0.52%)
Aug 16, 2018 3.730 3.880 3.550 3.850 568,473 +0.17(+4.62%)
Aug 15, 2018 3.890 4.170 3.531 3.680 1,166,023 -0.43(-10.46%)
Aug 14, 2018 4.100 4.620 3.980 4.110 811,686 +0.07(+1.73%)
Aug 13, 2018 4.770 4.800 3.800 4.040 1,246,109 -0.46(-10.22%)
Aug 10, 2018 4.500 4.640 4.410 4.500 345,500 +0.00(+0.00%)
Aug 09, 2018 4.760 4.790 4.420 4.500 522,541 -0.29(-6.05%)
Aug 08, 2018 4.850 5.020 4.750 4.790 500,747 -0.26(-5.24%)
Aug 07, 2018 4.990 5.089 4.880 5.055 357,992 +0.05(+1.10%)
Aug 06, 2018 5.070 5.141 4.930 5.000 235,493 -0.07(-1.38%)
Aug 03, 2018 5.170 5.170 4.940 5.070 406,000 +0.07(+1.40%)
Aug 02, 2018 5.070 5.120 4.900 5.000 232,050 -0.07(-1.38%)
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.