$3.47 +0.06 (%) Galectin Therapeutics Inc - NASDAQ

Jan. 26, 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
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
12/29/20143.263.513.243.47228,264
12/26/20143.143.343.143.33148,551
12/24/20143.043.213.003.19432,301
12/23/20143.563.583.203.23303,105
12/22/20143.633.703.483.55190,479
12/19/20143.693.793.563.64364,329
12/18/20143.753.823.563.70141,659
12/17/20143.553.893.533.69184,009
12/16/20143.503.823.473.55117,053
12/15/20143.853.903.523.53115,523
12/12/20143.773.953.753.8495,158
12/11/20143.663.943.663.82120,003
12/10/20143.893.923.623.66107,139
12/9/20143.613.983.453.92220,384
12/8/20143.873.893.613.6671,066
12/5/20143.553.933.463.87141,043
12/4/20143.643.673.533.5590,397
12/3/20143.603.823.593.64131,205
12/2/20143.703.813.533.59131,609
12/1/20143.983.993.533.71339,841
11/28/20144.254.253.953.97117,067
11/26/20144.224.304.114.25111,552
11/25/20144.264.314.024.23182,463
11/24/20144.204.334.204.2664,977
11/21/20144.434.474.184.20122,986
11/20/20144.284.394.014.35230,090
11/19/20144.684.684.314.34182,845
11/18/20144.614.754.584.68116,600
11/17/20144.784.894.604.62136,362
11/14/20144.874.914.754.8072,669
11/13/20145.045.044.804.85140,900
11/12/20144.825.074.705.00131,627
11/11/20145.055.054.784.86141,415
11/10/20145.395.584.745.07537,940
11/7/20145.005.344.815.28252,577
11/6/20145.405.424.804.99212,460
11/5/20145.545.665.295.37297,251
11/4/20145.565.675.255.47114,782
11/3/20145.445.885.415.56203,778
10/31/20145.515.805.305.42182,292
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
  • Showing 1-100 of 908 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center