$2.65 -0.13 (%) Galectin Therapeutics Inc - NASDAQ

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GALT historical data

Date Open High Low Close Volume
8/3/20152.622.842.612.78100,280
7/31/20152.592.692.562.5724,810
7/30/20152.642.682.542.5450,605
7/29/20152.602.702.602.6736,087
7/28/20152.642.672.602.6129,015
7/27/20152.702.782.622.6376,428
7/24/20152.802.802.652.6954,207
7/23/20152.782.952.752.8393,901
7/22/20152.672.842.622.7374,226
7/21/20152.622.842.572.67110,465
7/20/20152.772.962.602.6498,450
7/17/20152.892.992.732.7440,632
7/16/20152.822.902.782.8843,481
7/15/20152.722.902.722.7989,937
7/14/20152.632.782.632.7343,925
7/13/20152.672.732.602.6348,479
7/10/20152.582.752.522.6776,666
7/9/20152.522.592.502.5536,405
7/8/20152.612.632.502.50123,855
7/7/20152.562.652.552.59102,322
7/6/20152.572.622.552.5671,562
7/2/20152.652.652.562.5956,411
7/1/20152.762.772.612.6288,302
6/30/20152.812.842.602.73173,618
6/29/20152.562.752.502.71354,993
6/26/20152.812.842.522.562,442,297
6/25/20152.942.962.722.80149,984
6/24/20153.013.112.932.93130,828
6/23/20153.113.132.953.0296,978
6/22/20153.073.182.963.1280,763
6/19/20153.053.112.853.05175,282
6/18/20152.983.082.983.0468,365
6/17/20153.153.252.952.98162,250
6/16/20153.153.203.023.13114,490
6/15/20153.193.233.103.1787,455
6/12/20153.313.323.153.25158,921
6/11/20153.623.633.123.34576,610
6/10/20153.004.112.983.731,971,083
6/9/20152.993.042.883.00111,383
6/8/20152.853.052.832.95128,973
6/5/20152.772.902.752.8960,296
6/4/20152.762.862.732.8091,166
6/3/20152.722.842.612.81113,466
6/2/20152.652.782.612.68164,103
6/1/20152.562.702.512.6985,522
5/29/20152.752.762.512.51105,737
5/28/20152.712.752.622.7465,800
5/27/20152.702.752.582.70131,217
5/26/20152.712.752.522.62115,299
5/22/20152.702.772.662.7562,754
5/21/20152.722.772.632.7172,102
5/20/20152.782.782.642.7166,633
5/19/20152.832.862.722.7572,145
5/18/20152.752.842.702.8365,623
5/15/20152.682.802.682.7688,611
5/14/20152.702.742.672.6987,311
5/13/20152.772.802.612.6370,846
5/12/20152.702.862.702.7777,042
5/11/20152.932.932.652.70139,591
5/8/20153.043.052.892.9268,044
5/7/20153.073.163.003.0254,765
5/6/20152.963.152.923.08127,742
5/5/20152.922.972.792.95102,150
5/4/20152.953.052.882.9385,540
5/1/20152.973.072.832.95139,851
4/30/20153.053.162.902.99216,094
4/29/20153.113.213.053.0976,876
4/28/20153.103.253.033.12118,857
4/27/20153.333.353.083.13149,914
4/24/20153.353.353.263.2946,261
4/23/20153.293.383.263.3379,540
4/22/20153.273.393.173.29118,827
4/21/20153.333.333.203.28114,349
4/20/20153.363.393.313.36111,166
4/17/20153.383.473.343.3664,230
4/16/20153.423.463.383.4360,088
4/15/20153.363.483.273.39139,905
4/14/20153.343.343.233.30102,221
4/13/20153.283.353.223.34107,391
4/10/20153.263.373.243.2644,841
4/9/20153.313.403.223.24111,714
4/8/20153.343.403.313.3268,604
4/7/20153.303.403.303.3263,201
4/6/20153.343.443.303.3366,119
4/2/20153.353.423.323.3277,828
4/1/20153.343.443.303.3472,605
3/31/20153.523.543.353.35166,623
3/30/20153.583.583.503.5737,670
3/27/20153.563.733.503.5463,423
3/26/20153.573.763.503.55119,556
3/25/20153.833.843.503.54133,357
3/24/20153.663.893.643.80106,983
3/23/20153.863.863.533.69106,448
3/20/20153.984.033.833.86213,608
3/19/20153.684.083.683.89255,400
3/18/20153.603.803.573.74122,796
3/17/20153.593.703.563.6080,399
3/16/20153.523.693.503.6190,267
3/13/20153.623.623.383.5077,113
3/12/20153.423.603.373.6092,356
  • Showing 1-100 of 1,039 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!