GALE - Galena Biopharma, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20170.280.280.270.280.28610,300
Dec 12, 20170.300.300.270.280.28495,400
Dec 11, 20170.290.290.270.280.28584,200
Dec 08, 20170.270.270.260.270.27481,500
Dec 07, 20170.270.270.260.270.27243,500
Dec 06, 20170.280.280.260.270.27430,900
Dec 05, 20170.300.300.260.280.281,327,000
Dec 04, 20170.320.320.300.300.30248,000
Dec 01, 20170.310.320.300.320.32151,700
Nov 30, 20170.320.320.300.310.31279,200
Nov 29, 20170.320.320.300.310.31206,400
Nov 28, 20170.310.320.300.300.30326,700
Nov 27, 20170.300.320.300.310.31359,200
Nov 24, 20170.310.320.300.300.30275,100
Nov 22, 20170.300.310.300.310.31472,800
Nov 21, 20170.300.310.290.290.29260,900
Nov 20, 20170.300.310.290.300.30255,800
Nov 17, 20170.300.320.290.300.30528,100
Nov 16, 20170.280.310.280.300.30653,800
Nov 15, 20170.280.290.280.280.28369,800
Nov 14, 20170.300.300.280.290.29308,600
Nov 13, 20170.290.300.280.290.29735,500
Nov 10, 20170.310.310.280.290.29552,900
Nov 09, 20170.300.310.300.310.31666,800
Nov 08, 20170.300.300.300.300.30400,400
Nov 07, 20170.310.310.300.300.30429,800
Nov 06, 20170.300.310.290.310.31302,900
Nov 03, 20170.280.300.280.300.30505,000
Nov 02, 20170.310.310.270.280.28842,500
Nov 01, 20170.320.330.310.310.31464,200
Oct 31, 20170.340.340.310.320.32813,800
Oct 30, 20170.330.380.320.340.342,235,700
Oct 27, 20170.350.350.330.330.33443,300
Oct 26, 20170.360.360.330.350.35338,400
Oct 25, 20170.360.360.350.350.35422,900
Oct 24, 20170.380.380.350.370.37501,200
Oct 23, 20170.390.390.370.380.38433,600
Oct 20, 20170.390.390.370.390.39249,200
Oct 19, 20170.390.390.370.390.39608,600
Oct 18, 20170.390.390.380.390.39247,900
Oct 17, 20170.390.390.380.390.39170,100
Oct 16, 20170.390.390.380.390.39351,600
Oct 13, 20170.400.400.380.380.38624,500
Oct 12, 20170.410.420.400.400.40657,700
Oct 11, 20170.410.420.410.410.41351,900
Oct 10, 20170.430.440.410.420.42803,600
Oct 09, 20170.420.430.410.430.43920,000
Oct 06, 20170.390.430.380.410.412,612,500
Oct 05, 20170.380.400.370.390.39945,600
Oct 04, 20170.380.390.370.380.38500,100
Oct 03, 20170.380.420.370.380.381,275,500
Oct 02, 20170.380.400.360.380.382,317,000
Sep 29, 20170.370.390.350.350.351,064,600
Sep 28, 20170.380.450.370.370.374,606,500
Sep 27, 20170.360.370.360.370.37213,200
Sep 26, 20170.370.380.360.360.36300,400
Sep 25, 20170.360.370.350.370.37186,400
Sep 22, 20170.350.360.350.350.35132,600
Sep 21, 20170.350.360.350.350.35125,900
Sep 20, 20170.350.360.350.350.35249,000
Sep 19, 20170.350.360.350.350.35418,900
Sep 18, 20170.360.370.350.360.36358,500
Sep 15, 20170.340.390.340.360.36656,900
Sep 14, 20170.340.360.340.340.34253,600
Sep 13, 20170.360.360.340.350.35412,800
Sep 12, 20170.350.370.350.360.36302,600
Sep 11, 20170.370.370.340.350.35271,700
Sep 08, 20170.360.370.350.370.37188,500
Sep 07, 20170.350.370.350.360.36150,000
Sep 06, 20170.360.370.350.350.35198,700
Sep 05, 20170.370.380.350.360.36413,800
Sep 01, 20170.360.400.350.370.37448,200
Aug 31, 20170.340.400.340.360.36726,700
Aug 30, 20170.340.360.330.340.34404,900
Aug 29, 20170.330.350.330.340.34404,200
Aug 28, 20170.350.360.330.330.33640,400
Aug 25, 20170.340.350.330.340.34236,400
Aug 24, 20170.340.340.330.340.34234,200
Aug 23, 20170.350.350.330.340.34343,500
Aug 22, 20170.330.350.330.350.35299,300
Aug 21, 20170.340.340.320.330.33358,900
Aug 18, 20170.350.350.320.340.34489,900
Aug 17, 20170.350.360.340.340.34210,800
Aug 16, 20170.360.360.340.360.36336,200
Aug 15, 20170.360.370.330.360.36529,000
Aug 14, 20170.350.410.350.370.371,303,500
Aug 11, 20170.330.360.320.340.34792,600
Aug 10, 20170.380.390.260.360.362,208,700
Aug 09, 20170.420.430.380.380.381,237,000
Aug 08, 20170.480.540.390.410.414,602,500
Aug 07, 20170.570.570.550.560.56226,800
Aug 04, 20170.560.570.550.560.56262,300
Aug 03, 20170.560.560.550.550.55651,900
Aug 02, 20170.560.570.550.550.55318,800
Aug 01, 20170.570.570.560.560.56272,800
Jul 31, 20170.580.580.550.580.58581,100
Jul 28, 20170.560.580.550.580.58405,600
Jul 27, 20170.570.570.550.570.57389,300
Jul 26, 20170.570.570.560.570.57579,300
Jul 25, 20170.590.590.560.570.57347,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...