Galena Biopharma Inc $1.80

down -0.06


17/4/2014 08:10 PM  |  NASDAQ : GALE  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GALE historical data

Date Open High Low Close Volume
4/17/20141.891.901.751.802,609,600
4/16/20141.781.871.691.863,297,220
4/15/20141.891.931.661.747,286,160
4/14/20142.072.101.821.885,849,190
4/11/20142.132.172.002.063,160,640
4/10/20142.362.392.112.163,258,310
4/9/20142.312.352.272.332,001,350
4/8/20142.222.322.172.313,593,630
4/7/20142.332.332.152.262,911,630
4/4/20142.392.402.152.285,051,420
4/3/20142.502.532.322.383,097,350
4/2/20142.582.592.362.453,612,470
4/1/20142.582.722.482.564,709,960
3/31/20142.232.502.182.506,157,600
3/28/20142.402.422.152.225,028,430
3/27/20142.402.442.262.373,103,360
3/26/20142.622.622.382.394,815,480
3/25/20142.722.792.572.594,031,480
3/24/20142.902.902.602.705,835,360
3/21/20142.923.002.812.926,016,900
3/20/20143.043.082.932.992,985,120
3/19/20142.903.262.823.089,067,670
3/18/20142.633.022.542.8217,653,100
3/17/20143.353.353.153.226,562,580
3/14/20142.983.172.903.143,705,690
3/13/20143.263.312.903.0210,181,500
3/12/20143.313.363.213.253,373,480
3/11/20143.433.493.333.353,638,710
3/10/20143.443.653.383.525,143,710
3/7/20143.333.453.203.366,853,940
3/6/20143.843.853.453.4610,171,400
3/5/20143.903.943.853.882,722,240
3/4/20143.934.003.913.973,327,660
3/3/20143.944.043.843.854,004,540
2/28/20144.224.243.863.957,449,520
2/27/20143.963.973.653.854,711,310
2/26/20144.144.163.944.004,834,950
2/25/20144.104.164.034.104,956,720
2/24/20143.924.053.914.015,041,840
2/21/20143.994.123.913.915,861,570
2/20/20143.674.123.663.9113,563,900
2/19/20143.723.793.583.604,956,820
2/18/20143.473.933.263.7917,880,400
2/14/20144.304.363.153.7340,883,000
2/13/20144.304.403.964.368,173,090
2/12/20145.225.304.264.3423,733,400
2/11/20145.415.465.125.195,288,230
2/10/20145.175.415.095.3912,834,200
2/7/20144.315.024.304.9318,297,700
2/6/20144.134.324.084.275,724,300
2/5/20144.354.354.054.156,884,510
2/4/20144.354.424.224.245,890,580
2/3/20144.544.684.054.2219,564,300
1/31/20145.295.485.155.274,869,050
1/30/20145.385.705.385.415,594,990
1/29/20145.555.595.235.285,199,490
1/28/20145.105.665.105.536,481,120
1/27/20145.805.804.825.0614,080,500
1/24/20145.855.995.675.707,761,750
1/23/20145.856.135.816.117,521,780
1/22/20146.276.405.756.069,154,710
1/21/20147.057.155.556.3820,091,000
1/17/20147.007.246.757.0011,162,400
1/16/20146.817.486.717.4813,425,300
1/15/20147.167.196.646.7710,202,100
1/14/20147.767.776.856.9615,740,900
1/13/20146.807.606.757.2421,757,800
1/10/20146.386.486.086.356,808,750
1/9/20146.386.595.606.0415,168,800
1/8/20145.526.845.506.2425,438,500
1/7/20145.565.595.305.369,346,130
1/6/20145.225.245.105.203,980,380
1/3/20145.115.255.045.094,496,150
1/2/20145.085.194.785.085,482,060
12/31/20135.005.304.804.9612,950,600
12/30/20134.374.854.314.826,889,140
12/27/20134.104.354.094.295,178,110
12/26/20134.034.073.994.071,549,910
12/24/20134.064.093.944.001,053,100
12/23/20134.054.154.014.042,554,930
12/20/20134.094.203.984.0310,989,500
12/19/20134.034.153.894.063,668,160
12/18/20133.913.993.843.942,825,300
12/17/20133.994.053.884.002,363,910
12/16/20134.114.193.953.973,592,090
12/13/20134.194.224.094.142,682,100
12/12/20134.254.314.024.193,793,920
12/11/20133.784.203.704.187,803,780
12/10/20134.254.283.783.978,155,740
12/9/20134.504.554.124.294,818,320
12/6/20134.584.624.374.434,167,560
12/5/20134.594.784.414.547,696,260
12/4/20134.454.624.164.547,211,260
12/3/20134.494.774.154.3313,854,000
12/2/20134.054.524.044.4912,128,000
11/29/20133.984.053.894.002,435,370
11/27/20134.004.063.843.884,248,720
11/26/20133.904.043.763.886,589,250
11/25/20133.943.943.583.6710,850,200
11/22/20133.504.163.454.0013,890,700
Trading Center