$2.75 +0.04 (%) Galectin Therapeutics Inc - NASDAQ

May. 22, 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
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
3/11/20153.463.523.353.3846,103
3/10/20153.503.523.373.4681,026
3/9/20153.763.763.503.5385,415
3/6/20153.683.773.533.71126,131
3/5/20153.563.793.523.69159,693
3/4/20153.363.643.363.5773,768
3/3/20153.363.433.353.3759,559
3/2/20153.413.493.353.3772,497
2/27/20153.463.743.403.40120,322
2/26/20153.583.603.403.48134,493
2/25/20153.653.653.463.58111,193
2/24/20153.843.853.583.68157,002
2/23/20154.054.053.753.81184,345
2/20/20154.134.154.004.04109,034
2/19/20154.324.404.104.10136,052
2/18/20154.074.364.044.30487,433
2/17/20153.834.053.824.04250,796
2/13/20153.623.913.623.84140,351
2/12/20153.603.693.533.68130,900
2/11/20153.603.653.583.5961,289
2/10/20153.603.653.503.62117,939
2/9/20153.513.653.513.5761,070
2/6/20153.583.603.513.5282,452
2/5/20153.333.633.293.58274,483
2/4/20153.403.463.263.34117,651
2/3/20153.233.423.233.41101,904
2/2/20153.233.243.123.22506,028
1/30/20153.383.503.223.22161,437
1/29/20153.353.483.263.4570,935
1/28/20153.613.673.333.36133,274
1/27/20153.433.603.433.57108,652
1/26/20153.423.583.403.47113,289
1/23/20153.223.433.193.41135,144
1/22/20153.193.263.083.22127,068
1/21/20153.213.263.153.18120,839
1/20/20153.343.373.123.23199,363
1/16/20153.273.373.263.35116,616
1/15/20153.583.583.253.27262,267
1/14/20153.543.653.513.55162,294
1/13/20153.703.703.503.58306,786
1/12/20153.763.793.623.65217,569
1/9/20153.923.933.653.76237,274
1/8/20154.004.033.793.92498,752
1/7/20154.404.503.824.007,654,859
1/6/20153.363.443.113.23127,392
1/5/20153.493.593.303.37152,760
1/2/20153.433.553.363.40119,303
12/31/20143.353.673.353.47333,201
12/30/20143.373.503.353.36259,022
  • Showing 1-100 of 990 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center