$0.88 +0.01 (%) Galectin Therapeutics Inc - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GALT historical data

Date Open High Low Close Volume
12/2/20160.870.890.850.8766,142
12/1/20160.820.890.820.86164,593
11/30/20160.820.870.810.82149,729
11/29/20160.870.900.810.82177,738
11/28/20160.870.970.870.9088,966
11/25/20160.910.910.870.8983,314
11/23/20160.940.990.910.9194,127
11/22/20160.940.970.930.9368,667
11/21/20160.961.000.900.97163,349
11/18/20161.051.070.850.97407,544
11/17/20161.071.071.041.04238,746
11/16/20161.071.101.041.05237,513
11/15/20161.101.101.041.06639,903
11/14/20160.991.050.951.04776,118
11/11/20160.800.930.780.91546,338
11/10/20160.700.930.700.781,396,105
11/9/20160.640.680.600.63205,842
11/8/20160.620.680.600.6899,754
11/7/20160.610.700.580.59283,988
11/4/20160.500.700.500.61867,120
11/3/20160.620.650.490.51419,091
11/2/20160.660.720.620.64116,027
11/1/20160.720.720.600.66511,916
10/31/20160.750.770.690.72312,974
10/28/20160.760.770.730.75254,297
10/27/20160.800.800.760.77124,469
10/26/20160.800.820.770.78240,130
10/25/20160.800.830.800.82159,442
10/24/20160.830.850.800.80184,874
10/21/20160.840.850.810.81111,079
10/20/20160.830.860.800.85121,700
10/19/20160.840.880.830.86217,780
10/18/20160.840.880.800.88112,254
10/17/20160.850.860.800.85162,661
10/14/20160.870.910.830.87125,838
10/13/20160.880.890.830.86220,538
10/12/20160.920.940.890.90195,366
10/11/20160.930.940.900.91239,668
10/10/20160.980.990.930.94182,869
10/7/20161.061.060.940.95646,026
10/6/20161.051.091.001.01438,191
10/5/20161.091.121.041.06480,920
10/4/20161.151.181.091.11701,154
10/3/20161.121.151.081.15816,167
9/30/20161.231.231.101.131,632,130
9/29/20161.331.381.181.222,549,913
9/28/20161.201.591.131.407,869,174
9/27/20162.502.532.342.471,101,539
9/26/20162.702.702.332.521,529,878
9/23/20162.802.852.602.731,892,523
9/22/20162.873.052.612.876,962,453
9/21/20161.992.731.952.607,527,211
9/20/20161.962.061.831.921,123,632
9/19/20161.691.691.661.6735,750
9/16/20161.651.711.651.7080,717
9/15/20161.671.731.611.71152,522
9/14/20161.661.701.661.6724,838
9/13/20161.701.711.671.6835,503
9/12/20161.631.711.631.6958,520
9/9/20161.711.741.691.6959,334
9/8/20161.701.761.701.7332,180
9/7/20161.681.761.681.6887,319
9/6/20161.691.791.661.6993,562
9/2/20161.681.751.641.7034,287
9/1/20161.731.741.651.6565,883
8/31/20161.741.761.661.7248,052
8/30/20161.731.801.631.7562,049
8/29/20161.571.741.571.7198,825
8/26/20161.801.801.561.62145,633
8/25/20161.851.851.701.77270,165
8/24/20162.002.041.941.9433,298
8/23/20161.972.051.891.9987,784
8/22/20161.992.071.881.94122,815
8/19/20162.012.071.882.00160,224
8/18/20161.862.061.821.98119,168
8/17/20161.871.921.811.8760,769
8/16/20161.851.931.801.88217,252
8/15/20161.951.981.861.91108,296
8/12/20161.901.971.761.9392,733
8/11/20161.911.931.761.87151,970
8/10/20162.172.171.721.81318,377
8/9/20162.252.422.082.11322,352
8/8/20162.102.252.052.16294,734
8/5/20162.022.101.972.05151,677
8/4/20161.982.051.832.00184,414
8/3/20162.072.161.891.96338,770
8/2/20161.982.071.912.04463,626
8/1/20161.642.061.631.92949,673
7/29/20161.541.661.541.64273,102
7/28/20161.591.601.491.5748,604
7/27/20161.581.581.511.5665,118
7/26/20161.561.601.521.5651,207
7/25/20161.521.591.521.5539,744
7/22/20161.491.521.451.5026,296
7/21/20161.491.521.451.4844,586
7/20/20161.541.541.481.5048,459
7/19/20161.531.561.511.5329,073
7/18/20161.541.571.521.5429,869
7/15/20161.541.561.501.5229,582
7/14/20161.511.561.481.5240,466
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center