$5.54 +0.09 (%) Galectin Therapeutics Inc - NASDAQ

Oct. 31, 2014 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GALT historical data

Date Open High Low Close Volume
10/30/20145.295.495.145.4585,346
10/29/20145.245.395.065.28132,561
10/28/20144.955.234.955.2194,766
10/27/20145.055.054.904.9459,542
10/24/20144.755.094.755.09145,773
10/23/20144.814.904.614.74111,026
10/22/20145.085.084.704.7684,136
10/21/20145.035.154.825.09118,004
10/20/20145.025.175.005.0664,828
10/17/20145.265.265.015.0755,893
10/16/20144.795.244.795.17142,509
10/15/20144.704.914.574.8862,501
10/14/20144.774.864.564.7776,730
10/13/20144.584.894.554.7467,868
10/10/20144.584.724.554.5596,151
10/9/20144.784.904.564.61109,130
10/8/20144.714.874.554.77119,458
10/7/20144.714.814.604.7291,903
10/6/20144.945.044.704.75140,821
10/3/20144.935.174.904.90219,123
10/2/20144.815.024.754.92173,917
10/1/20145.005.004.804.84210,866
9/30/20145.225.225.005.03180,480
9/29/20145.105.415.105.2397,673
9/26/20145.085.255.085.2264,854
9/25/20145.355.405.045.05161,702
9/24/20145.115.405.015.34175,520
9/23/20145.205.405.015.06232,572
9/22/20145.265.485.205.24190,894
9/19/20145.505.755.265.28323,864
9/18/20145.775.825.505.57277,993
9/17/20145.806.115.705.73259,273
9/16/20145.896.065.705.83250,641
9/15/20146.216.345.815.93453,256
9/12/20145.596.605.596.191,276,121
9/11/20145.625.735.505.62273,976
9/10/20145.695.745.545.63146,044
9/9/20145.855.935.655.67185,602
9/8/20145.555.875.445.81264,827
9/5/20145.565.635.335.55266,825
9/4/20145.755.955.585.59275,100
9/3/20146.166.205.725.79380,377
9/2/20146.286.436.036.16390,761
8/29/20146.066.595.866.26778,578
8/28/20146.016.175.736.001,220,685
8/27/20145.126.355.016.161,938,222
8/26/20144.955.094.905.02407,034
8/25/20145.245.304.874.90622,766
8/22/20144.805.374.745.22631,179
8/21/20145.095.354.754.86596,319
8/20/20144.535.384.405.081,142,731
8/19/20144.694.724.504.58304,167
8/18/20144.824.824.604.67320,415
8/15/20144.684.854.624.78404,471
8/14/20144.384.904.334.61793,990
8/13/20144.514.594.284.38775,010
8/12/20145.045.224.514.601,030,393
8/11/20145.255.255.055.10344,054
8/8/20145.435.455.065.22682,906
8/7/20145.465.685.395.47407,100
8/6/20145.505.645.325.56640,120
8/5/20145.305.635.165.60635,450
8/4/20145.695.785.275.33814,495
8/1/20145.986.045.555.691,127,777
7/31/20146.516.706.066.141,098,545
7/30/20146.207.506.206.608,085,306
7/29/20147.107.755.155.707,688,924
7/28/201415.9116.2013.9114.541,413,328
7/25/201414.0316.5513.9515.321,804,957
7/24/201413.5913.9913.4813.72196,029
7/23/201413.5113.5813.2513.48102,074
7/22/201413.5713.8313.4413.55171,349
7/21/201413.4513.6413.2313.4982,032
7/18/201412.2213.5912.2213.52277,335
7/17/201412.8013.0012.1812.20264,648
7/16/201413.1313.4812.7212.88141,186
7/15/201413.5413.8912.8513.04179,417
7/14/201413.1113.8913.0413.54201,845
7/11/201412.5913.0012.3912.98133,032
7/10/201412.2012.9412.0112.58145,800
7/9/201412.3412.7412.2012.47142,002
7/8/201412.7813.3612.1712.28419,114
7/7/201413.8013.8012.7512.91449,408
7/3/201414.0514.2113.6513.79123,942
7/2/201414.0714.3013.8513.98128,497
7/1/201414.0314.3013.7714.09205,415
6/30/201414.1014.4813.6713.81341,301
6/27/201414.1014.7013.8314.152,634,505
6/26/201414.7814.9914.0914.14392,643
6/25/201414.2215.3014.0414.68354,547
6/24/201414.7915.3614.1514.17246,698
6/23/201415.0016.0214.5914.69457,772
6/20/201414.6414.8214.2114.69160,722
6/19/201414.9215.0014.2914.64131,743
6/18/201414.6715.0014.4114.81203,538
6/17/201413.8314.7813.8214.75230,123
6/16/201413.9514.3013.8613.96220,238
6/13/201413.7914.0013.4313.82192,591
6/12/201413.9714.2313.4913.72193,075
6/11/201413.9314.6213.7013.95248,910
  • Showing 1-100 of 850 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center