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

Galectin Therapeutic (NQ: GALT )

3.250 +0.010 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2019 4.000 4.050 3.920 4.030 174,500 -0.01(-0.25%)
May 30, 2019 4.070 4.202 3.810 4.040 668,758 -0.01(-0.25%)
May 29, 2019 4.090 4.090 3.930 4.050 208,375 -0.06(-1.46%)
May 28, 2019 4.030 4.250 3.940 4.110 317,094 +0.08(+1.99%)
May 24, 2019 4.080 4.250 3.900 4.030 545,800 +0.02(+0.50%)
May 23, 2019 4.250 4.350 3.990 4.010 1,097,298 -0.24(-5.65%)
May 22, 2019 4.520 4.564 4.250 4.250 291,999 -0.27(-5.97%)
May 21, 2019 4.660 4.830 4.460 4.520 335,653 -0.15(-3.21%)
May 20, 2019 4.560 4.700 4.450 4.670 379,831 +0.12(+2.64%)
May 17, 2019 4.670 4.735 4.500 4.550 181,000 -0.11(-2.36%)
May 16, 2019 4.820 4.970 4.650 4.660 232,527 -0.19(-3.92%)
May 15, 2019 4.700 4.930 4.650 4.850 426,598 +0.12(+2.54%)
May 14, 2019 4.640 4.900 4.520 4.730 327,837 +0.08(+1.72%)
May 13, 2019 4.470 4.650 4.320 4.650 234,562 +0.13(+2.88%)
May 10, 2019 4.430 4.570 4.310 4.520 227,900 +0.04(+0.89%)
May 09, 2019 4.590 4.630 4.450 4.480 164,998 -0.13(-2.82%)
May 08, 2019 4.510 4.645 4.450 4.610 228,411 +0.10(+2.22%)
May 07, 2019 4.630 4.680 4.450 4.510 171,872 -0.14(-3.01%)
May 06, 2019 4.530 4.700 4.400 4.650 229,798 +0.05(+1.09%)
May 03, 2019 4.440 4.660 4.400 4.600 350,800 +0.15(+3.37%)
May 02, 2019 4.330 4.470 4.180 4.450 305,327 +0.10(+2.30%)
May 01, 2019 4.250 4.360 4.140 4.350 347,634 +0.07(+1.64%)
Apr 30, 2019 4.530 4.530 4.160 4.280 521,309 -0.20(-4.46%)
Apr 29, 2019 4.910 4.910 4.400 4.480 594,341 -0.40(-8.20%)
Apr 26, 2019 4.750 4.980 4.650 4.880 484,700 +0.13(+2.74%)
Apr 25, 2019 4.760 4.950 4.660 4.750 425,908 -0.03(-0.63%)
Apr 24, 2019 4.650 4.890 4.400 4.780 1,049,894 +0.16(+3.46%)
Apr 23, 2019 4.190 4.710 4.100 4.620 674,188 +0.46(+11.06%)
Apr 22, 2019 4.300 4.386 4.110 4.160 328,936 -0.14(-3.26%)
Apr 18, 2019 4.440 4.469 4.230 4.300 293,500 -0.08(-1.83%)
Apr 17, 2019 4.360 4.520 3.920 4.380 949,712 +0.04(+0.92%)
Apr 16, 2019 4.520 4.530 4.300 4.340 437,897 -0.19(-4.19%)
Apr 15, 2019 4.630 4.680 4.260 4.530 536,458 -0.12(-2.58%)
Apr 12, 2019 4.790 4.820 4.500 4.650 472,200 -0.10(-2.11%)
Apr 11, 2019 4.960 4.996 4.660 4.750 296,305 -0.25(-5.00%)
Apr 10, 2019 4.900 5.000 4.740 5.000 457,386 +0.17(+3.52%)
Apr 09, 2019 4.890 4.940 4.760 4.830 671,020 +0.14(+2.99%)
Apr 08, 2019 4.790 4.820 4.680 4.690 171,301 -0.08(-1.68%)
Apr 05, 2019 4.730 4.900 4.660 4.770 170,800 +0.04(+0.85%)
Apr 04, 2019 4.710 4.830 4.640 4.730 184,254 +0.04(+0.85%)
Apr 03, 2019 5.030 5.070 4.620 4.690 414,679 -0.26(-5.25%)
Apr 02, 2019 5.000 5.160 4.910 4.950 269,280 -0.05(-1.00%)
Apr 01, 2019 5.160 5.160 4.950 5.000 241,431 -0.11(-2.15%)
Mar 29, 2019 4.810 5.190 4.670 5.110 501,400 +0.30(+6.24%)
Mar 28, 2019 4.650 4.830 4.600 4.810 161,250 +0.16(+3.44%)
Mar 27, 2019 4.650 4.670 4.410 4.650 245,522 +0.02(+0.43%)
Mar 26, 2019 4.730 4.820 4.520 4.630 250,057 -0.10(-2.11%)
Mar 25, 2019 4.670 4.760 4.510 4.730 328,863 +0.17(+3.73%)
Mar 22, 2019 4.900 5.165 4.560 4.560 1,494,300 -0.32(-6.56%)
Mar 21, 2019 4.930 5.030 4.760 4.880 311,414 -0.10(-2.01%)
Mar 20, 2019 4.960 5.110 4.870 4.980 198,397 -0.02(-0.40%)
Mar 19, 2019 5.080 5.180 4.910 5.000 389,759 -0.04(-0.79%)
Mar 18, 2019 4.710 5.200 4.710 5.040 423,655 +0.34(+7.23%)
Mar 15, 2019 4.680 4.750 4.550 4.700 197,000 +0.02(+0.43%)
Mar 14, 2019 4.390 4.720 4.240 4.680 301,624 +0.25(+5.64%)
Mar 13, 2019 4.480 4.520 4.142 4.430 639,800 -0.02(-0.45%)
Mar 12, 2019 4.880 4.880 4.420 4.450 308,595 -0.12(-2.63%)
Mar 11, 2019 4.730 4.780 4.560 4.570 224,871 -0.16(-3.38%)
Mar 08, 2019 4.860 4.930 4.680 4.730 230,300 -0.20(-4.06%)
Mar 07, 2019 4.850 5.040 4.670 4.930 290,693 -0.03(-0.60%)
Mar 06, 2019 4.750 4.960 4.270 4.960 814,803 -0.01(-0.20%)
Mar 05, 2019 5.220 5.240 4.850 4.970 654,939 -0.28(-5.33%)
Mar 04, 2019 5.300 5.420 5.000 5.250 380,312 -0.06(-1.13%)
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.