$5.28 -0.29 (%) Galectin Therapeutics Inc - NASDAQ

Sep. 19, 2014 | 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
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
6/10/201413.3814.0513.3214.01135,474
6/9/201413.5214.0613.1913.36167,443
6/6/201413.6913.8513.4313.58149,017
6/5/201413.3113.8613.2413.66204,242
6/4/201413.1813.4113.0213.32190,656
6/3/201412.6413.2612.4513.22165,106
6/2/201412.8113.1212.1512.81189,391
5/30/201413.1913.3412.6012.93217,651
5/29/201412.4013.2512.4013.13331,173
5/28/201412.4112.4912.0012.26147,532
5/27/201411.6312.3611.6012.30326,918
5/23/201411.2411.7011.1511.47107,086
5/22/201411.1411.6410.9511.27173,239
5/21/201411.3911.4410.7211.17183,737
5/20/201410.9011.8010.9011.23326,249
5/19/201411.1711.3810.9010.95145,045
5/16/201411.7311.9911.0111.25167,854
5/15/201411.1111.9910.9411.77360,512
5/14/201410.9211.5610.6910.95275,899
5/13/201410.5911.7110.3611.62331,861
5/12/201410.2810.6710.0110.62316,332
5/9/201410.3110.519.8010.23193,858
5/8/201410.2910.8510.0010.40242,352
5/7/201411.1311.4810.2810.41297,846
5/6/201411.6811.8611.0811.15117,013
5/5/201411.0511.8510.8011.80219,238
5/2/201411.7211.7611.1411.17153,989
5/1/201411.5112.0311.3611.73119,754
4/30/201411.2011.6010.9611.5490,227
  • Showing 1-100 of 821 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center