U.S. Markets closed

Galectin Therapeutics, Inc. (GALT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.5600-0.0300 (-1.16%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20202.59002.63002.52002.56002.5600118,400
Aug 03, 20202.61002.65002.52002.59002.5900122,400
Jul 31, 20202.65002.67002.60002.61002.6100139,600
Jul 30, 20202.66002.75002.65002.68002.680097,400
Jul 29, 20202.70002.75002.66002.72002.720096,600
Jul 28, 20202.75002.75002.65002.69002.6900107,300
Jul 27, 20202.63002.79002.63002.77002.7700132,100
Jul 24, 20202.64002.72002.60002.66002.660096,000
Jul 23, 20202.70002.79002.61002.68002.6800160,600
Jul 22, 20202.75002.79002.70002.70002.7000123,700
Jul 21, 20202.93002.95002.78002.81002.8100154,100
Jul 20, 20202.83002.96002.78002.91002.9100149,400
Jul 17, 20202.83002.96002.77002.83002.8300142,700
Jul 16, 20202.78002.87002.72002.85002.850080,000
Jul 15, 20202.82002.83002.70002.78002.7800136,300
Jul 14, 20202.60002.75002.57002.75002.7500109,900
Jul 13, 20202.78002.81002.62002.62002.6200153,100
Jul 10, 20202.72002.80002.66002.77002.7700112,900
Jul 09, 20202.86002.87002.71002.72002.7200133,400
Jul 08, 20202.84002.87002.73002.87002.8700123,400
Jul 07, 20202.83002.94002.79002.86002.8600133,000
Jul 06, 20203.07003.07002.82002.86002.8600166,700
Jul 02, 20203.16003.16002.88002.92002.9200167,300
Jul 01, 20203.04003.13002.89003.11003.1100177,300
Jun 30, 20203.10003.26002.90003.06003.0600445,900
Jun 29, 20203.00003.08002.91003.04003.0400411,700
Jun 26, 20202.83002.96002.71002.93002.9300488,000
Jun 25, 20202.64002.87002.57002.86002.8600230,100
Jun 24, 20202.74002.78002.54002.64002.6400169,700
Jun 23, 20202.84002.84002.71002.72002.7200137,500
Jun 22, 20202.82002.86002.78002.84002.840089,800
Jun 19, 20202.81002.95002.77002.88002.8800264,700
Jun 18, 20202.76002.88002.76002.78002.7800106,500
Jun 17, 20202.92003.07002.82002.82002.8200136,300
Jun 16, 20202.93002.94002.74002.93002.9300145,600
Jun 15, 20202.67002.94002.67002.89002.8900130,300
Jun 12, 20202.76002.79002.66002.76002.7600123,300
Jun 11, 20202.85002.86002.59002.61002.6100183,400
Jun 10, 20202.95003.05002.85002.89002.8900179,900
Jun 09, 20202.86003.00002.78002.96002.9600171,700
Jun 08, 20202.88002.93002.80002.87002.8700164,800
Jun 05, 20202.82002.90002.78002.86002.8600175,900
Jun 04, 20202.84002.93002.80002.84002.840097,800
Jun 03, 20202.94002.94002.80002.86002.8600131,100
Jun 02, 20202.91002.96002.81002.84002.8400163,900
Jun 01, 20203.00003.00002.85002.89002.8900203,800
May 29, 20202.91003.05002.86003.03003.0300186,200
May 28, 20203.10003.10002.91002.95002.9500240,800
May 27, 20203.13003.13002.85003.08003.0800239,200
May 26, 20203.17003.20003.02003.09003.0900316,300
May 22, 20202.93003.15002.88003.15003.1500430,100
May 21, 20202.84002.95002.71002.91002.9100200,800
May 20, 20202.77002.85002.71002.79002.7900165,000
May 19, 20202.80002.82002.68002.70002.7000133,000
May 18, 20202.88002.96002.69002.78002.7800307,000
May 15, 20202.63002.91002.60002.84002.8400383,500
May 14, 20202.60002.68002.48002.61002.6100269,900
May 13, 20202.48002.67002.48002.66002.6600313,400
May 12, 20202.80002.93002.62002.63002.6300227,900
May 11, 20202.45002.82002.43002.71002.7100275,600
May 08, 20202.66002.80002.64002.77002.7700239,200
May 07, 20202.60002.73002.50002.62002.6200215,400
May 06, 20202.70002.77002.50002.54002.5400280,000
May 05, 20203.01003.08002.68002.69002.6900374,000
May 04, 20202.69002.95002.65002.93002.9300332,400
May 01, 20202.41002.72002.33002.70002.7000352,500
Apr 30, 20202.80003.55002.47002.49002.49002,145,500
Apr 29, 20202.10002.80002.06002.73002.7300792,600
Apr 28, 20202.00002.07001.95002.01002.0100198,500
Apr 27, 20201.93002.02001.91001.97001.9700250,900
Apr 24, 20201.80001.92001.76001.88001.8800253,700
Apr 23, 20201.83001.92001.78001.79001.7900131,800
Apr 22, 20201.72001.92001.72001.83001.8300130,500
Apr 21, 20201.74001.81001.70001.74001.7400353,600
Apr 20, 20201.75001.97001.75001.78001.7800264,100
Apr 17, 20201.76001.84001.72001.80001.8000187,800
Apr 16, 20201.78001.83001.66001.72001.7200257,000
Apr 15, 20201.85001.90001.70001.75001.7500204,000
Apr 14, 20201.89001.96001.85001.85001.8500311,300
Apr 13, 20201.81001.92001.77001.90001.9000141,400
Apr 09, 20201.75001.87001.75001.84001.8400265,500
Apr 08, 20201.74001.85001.73001.75001.7500244,800
Apr 07, 20201.87001.89001.65001.72001.7200181,500
Apr 06, 20201.81001.90001.72001.83001.8300216,100
Apr 03, 20201.65001.77001.65001.72001.7200139,600
Apr 02, 20201.76001.99001.65001.66001.6600266,400
Apr 01, 20201.87001.92001.75001.79001.7900206,800
Mar 31, 20202.02002.08001.90001.96001.9600132,000
Mar 30, 20201.92001.99001.83001.98001.9800182,500
Mar 27, 20202.02002.06001.91001.92001.9200164,600
Mar 26, 20201.93002.12001.93002.11002.1100240,000
Mar 25, 20201.90002.10001.86001.91001.9100244,300
Mar 24, 20201.80001.95001.72001.90001.9000245,900
Mar 23, 20201.80001.95001.67001.72001.7200203,400
Mar 20, 20201.67001.89001.62001.76001.7600340,000
Mar 19, 20201.51001.66001.50001.65001.6500315,700
Mar 18, 20201.64001.70001.50001.51001.5100331,300
Mar 17, 20201.70001.74001.50001.74001.7400422,900
Mar 16, 20201.92001.92001.65001.66001.6600269,800
Mar 13, 20201.85002.01001.78002.01002.0100245,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...