Galectin Therapeutic (NQ: GALT )

2.810 USD +0.070 (+2.55%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 2.730 2.820 2.690 2.810 141,606 +0.07(+2.55%)
Dec 03, 2020 2.750 2.870 2.730 2.740 452,488 -0.01(-0.36%)
Dec 02, 2020 2.620 2.850 2.610 2.750 354,400 +0.11(+4.17%)
Dec 01, 2020 2.610 2.700 2.610 2.640 144,839 +0.04(+1.54%)
Nov 30, 2020 2.600 2.650 2.570 2.600 143,623 -0.05(-1.89%)
Nov 27, 2020 2.610 2.690 2.600 2.650 90,700 +0.04(+1.53%)
Nov 25, 2020 2.580 2.700 2.580 2.610 95,700 -0.01(-0.38%)
Nov 24, 2020 2.560 2.670 2.530 2.620 160,016 +0.07(+2.75%)
Nov 23, 2020 2.660 2.660 2.540 2.550 198,622 -0.09(-3.41%)
Nov 20, 2020 2.550 2.660 2.550 2.640 99,300 +0.06(+2.33%)
Nov 19, 2020 2.610 2.660 2.510 2.580 172,583 -0.03(-1.15%)
Nov 18, 2020 2.730 2.765 2.610 2.610 191,276 -0.12(-4.40%)
Nov 17, 2020 2.700 2.780 2.650 2.730 107,876 +0.00(+0.00%)
Nov 16, 2020 2.770 2.840 2.690 2.730 163,709 -0.02(-0.73%)
Nov 13, 2020 2.700 2.800 2.650 2.750 162,300 +0.05(+1.85%)
Nov 12, 2020 2.760 2.850 2.660 2.700 192,465 -0.10(-3.57%)
Nov 11, 2020 2.690 2.810 2.660 2.800 221,049 +0.11(+4.09%)
Nov 10, 2020 2.550 2.723 2.530 2.690 252,843 +0.17(+6.75%)
Nov 09, 2020 2.580 2.760 2.500 2.520 245,667 -0.06(-2.33%)
Nov 06, 2020 2.590 2.618 2.520 2.580 87,700 -0.01(-0.39%)
Nov 05, 2020 2.580 2.630 2.540 2.590 99,941 -0.01(-0.38%)
Nov 04, 2020 2.590 2.710 2.550 2.600 85,425 +0.00(+0.00%)
Nov 03, 2020 2.600 2.652 2.560 2.600 103,407 +0.03(+1.17%)
Nov 02, 2020 2.550 2.580 2.490 2.570 106,496 +0.03(+1.18%)
Oct 30, 2020 2.620 2.620 2.480 2.540 128,400 -0.07(-2.68%)
Oct 29, 2020 2.560 2.680 2.470 2.610 219,125 +0.04(+1.56%)
Oct 28, 2020 2.620 2.620 2.450 2.570 236,924 -0.05(-1.91%)
Oct 27, 2020 2.690 2.720 2.570 2.620 178,998 +0.01(+0.38%)
Oct 26, 2020 2.690 2.710 2.610 2.610 99,604 -0.06(-2.25%)
Oct 23, 2020 2.710 2.790 2.670 2.670 97,400 -0.04(-1.48%)
Oct 22, 2020 2.670 2.750 2.640 2.710 152,312 +0.07(+2.65%)
Oct 21, 2020 2.670 2.730 2.640 2.640 71,813 -0.04(-1.49%)
Oct 20, 2020 2.760 2.780 2.650 2.680 184,217 -0.05(-1.83%)
Oct 19, 2020 2.790 2.850 2.720 2.730 144,376 -0.06(-2.15%)
Oct 16, 2020 2.840 2.920 2.760 2.790 153,300 +0.09(+3.33%)
Oct 15, 2020 2.870 2.890 2.740 2.700 227,714 -0.06(-2.17%)
Oct 14, 2020 2.770 2.886 2.700 2.760 166,996 +0.04(+1.47%)
Oct 13, 2020 2.720 3.040 2.700 2.720 1,454,712 -0.02(-0.73%)
Oct 12, 2020 2.800 2.800 2.700 2.740 116,245 +0.00(+0.00%)
Oct 09, 2020 2.810 2.810 2.710 2.740 137,500 -0.03(-1.08%)
Oct 08, 2020 2.790 2.840 2.720 2.770 147,534 +0.03(+1.09%)
Oct 07, 2020 2.720 2.880 2.654 2.740 332,172 +0.00(+0.00%)
Oct 06, 2020 2.710 2.790 2.610 2.740 327,943 +0.04(+1.48%)
Oct 05, 2020 2.670 2.770 2.640 2.700 280,169 +0.07(+2.66%)
Oct 02, 2020 2.640 2.750 2.600 2.630 257,400 -0.01(-0.38%)
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.