GALECTIN THERAPEUTICS $4.36

down -0.06


21/5/2013 11:21 AM  |  NASDAQ : GALT  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

GALT historical data

Date Open High Low Close Volume
5/20/2013 4.47 4.55 4.36 4.42 388
5/17/2013 4.19 4.45 4.10 4.40 281
5/16/2013 4.15 4.32 4.10 4.22 331
5/15/2013 4.39 4.43 4.10 4.28 541
5/14/2013 4.10 4.55 4.10 4.41 441
5/13/2013 4.21 4.27 4.05 4.15 1118
5/10/2013 4.39 4.39 4.21 4.29 405
5/9/2013 4.53 4.53 4.34 4.37 417
5/8/2013 4.50 4.53 4.32 4.51 350
5/7/2013 4.53 4.55 4.22 4.50 1105
5/6/2013 4.75 4.83 4.55 4.60 926
5/3/2013 5.03 5.03 4.76 4.83 540
5/2/2013 4.75 5.15 4.67 4.89 1918
5/1/2013 4.67 4.88 4.62 4.73 1059
4/30/2013 5.00 5.00 4.51 4.68 2294
4/29/2013 4.28 5.22 4.28 4.98 8985
4/26/2013 4.03 4.15 4.00 4.15 218
4/25/2013 4.07 4.15 3.90 3.97 980
4/24/2013 4.09 4.19 4.02 4.15 573
4/23/2013 3.97 4.15 3.89 4.02 618
4/22/2013 4.00 4.17 3.85 3.87 325
4/19/2013 3.92 3.98 3.89 3.95 281
4/18/2013 3.96 4.15 3.80 3.91 1041
4/17/2013 3.80 4.05 3.73 3.97 1608
4/16/2013 3.32 3.59 3.32 3.57 588
4/15/2013 3.30 3.49 3.23 3.29 291
4/12/2013 3.48 3.48 3.19 3.26 429
4/11/2013 3.53 3.56 3.40 3.45 483
4/10/2013 3.62 3.62 3.51 3.58 195
4/9/2013 3.61 3.62 3.50 3.56 188
4/8/2013 3.61 3.66 3.40 3.63 351
4/5/2013 3.67 3.78 3.56 3.64 337
4/4/2013 3.51 3.79 3.41 3.61 480
4/3/2013 3.37 3.45 3.28 3.45 404
4/2/2013 3.52 3.52 3.36 3.43 231
4/1/2013 3.49 3.56 3.35 3.55 666
3/28/2013 3.62 3.68 3.49 3.59 297
3/27/2013 3.25 3.68 3.21 3.62 1038
3/26/2013 3.50 3.50 3.05 3.29 2025
3/25/2013 3.74 3.74 3.40 3.49 929
3/22/2013 4.12 4.12 3.73 3.81 1317
3/21/2013 4.19 4.20 4.01 4.14 668
3/20/2013 4.28 4.28 4.16 4.17 190
3/19/2013 4.33 4.37 4.16 4.28 640
3/18/2013 4.35 4.45 4.20 4.36 409
3/15/2013 4.20 4.37 4.01 4.35 1275
3/14/2013 4.30 4.30 4.03 4.24 510
3/13/2013 4.38 4.50 4.01 4.21 2822
3/12/2013 4.30 4.55 4.21 4.22 2052
3/11/2013 4.00 4.21 3.90 4.21 881
3/8/2013 3.80 4.05 3.80 3.90 1202
3/7/2013 3.72 3.80 3.66 3.76 530
3/6/2013 3.80 3.80 3.61 3.66 986
3/5/2013 3.42 3.95 3.42 3.80 2148
3/4/2013 3.36 3.37 3.31 3.32 163
3/1/2013 3.40 3.47 3.30 3.36 485
2/28/2013 3.55 3.55 3.36 3.40 574
2/27/2013 3.62 3.69 3.54 3.56 385
2/26/2013 3.69 3.83 3.50 3.62 562
2/25/2013 3.47 3.98 3.35 3.65 2036
2/22/2013 2.92 3.30 2.78 3.29 1367
2/21/2013 3.10 3.10 2.75 3.01 364
2/20/2013 3.21 3.21 3.00 3.09 622
2/19/2013 3.20 3.20 2.98 3.06 914
2/15/2013 3.49 3.49 3.20 3.21 628
2/14/2013 3.11 3.40 3.03 3.39 1294
2/13/2013 2.80 3.05 2.73 3.03 610
2/12/2013 2.77 2.91 2.73 2.80 280
2/11/2013 2.84 2.90 2.61 2.73 611
2/8/2013 2.56 3.03 2.50 2.90 1713
2/7/2013 2.51 2.72 2.50 2.59 172
2/6/2013 2.60 2.60 2.51 2.54 255
2/5/2013 2.64 2.72 2.60 2.60 194
2/4/2013 2.61 2.64 2.52 2.63 211
2/1/2013 2.50 2.60 2.50 2.60 415
1/31/2013 2.58 2.65 2.56 2.57 244
1/30/2013 2.75 2.75 2.60 2.65 484
1/29/2013 2.63 2.75 2.54 2.75 486
1/28/2013 2.47 2.70 2.39 2.63 1006
1/25/2013 2.45 2.60 2.30 2.38 395
1/24/2013 2.51 2.63 2.30 2.44 817
1/23/2013 2.65 2.72 2.44 2.46 805
1/22/2013 2.41 2.72 2.41 2.63 2299
1/18/2013 2.30 2.44 2.28 2.31 297
1/17/2013 2.37 2.37 2.28 2.34 275
1/16/2013 2.46 2.50 2.11 2.39 624
1/15/2013 2.14 2.48 2.06 2.45 798
1/14/2013 2.10 2.14 2.00 2.14 183
1/11/2013 2.10 2.15 2.04 2.13 167
1/10/2013 2.10 2.14 1.99 2.13 277
1/9/2013 2.10 2.15 2.06 2.10 345
1/8/2013 2.02 2.10 2.02 2.10 188
1/7/2013 2.01 2.10 1.96 2.00 192
1/4/2013 2.09 2.09 2.01 2.05 156
1/3/2013 2.09 2.10 2.01 2.04 465
1/2/2013 2.05 2.15 2.05 2.13 180
12/31/2012 2.03 2.08 1.91 2.05 878
12/28/2012 2.01 2.13 1.99 2.07 399
12/27/2012 1.99 2.15 1.99 2.03 367
12/26/2012 2.17 2.17 2.00 2.03 307
Marketplace
Trading Center