Advertisement
Advertisement
U.S. Markets open in 2 hrs 31 mins
Advertisement
Advertisement
Advertisement
Advertisement

Galectin Therapeutics Inc. (GALT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
1.2800-0.0400 (-3.03%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022------
May 24, 20221.29001.29001.19001.19001.190097,600
May 23, 20221.28001.32001.26001.32001.320043,500
May 20, 20221.30001.37001.28001.28001.280052,400
May 19, 20221.28001.38001.28001.32001.320043,700
May 18, 20221.33001.39001.28001.28001.280064,800
May 17, 20221.39001.39001.28001.35001.350071,500
May 16, 20221.36001.38001.26001.26001.260069,900
May 13, 20221.33001.41001.31001.36001.360078,100
May 12, 20221.32001.40001.30001.34001.3400155,400
May 11, 20221.36001.44001.29001.30001.3000273,500
May 10, 20221.36001.44001.35001.39001.390094,300
May 09, 20221.42001.45001.31001.35001.3500138,900
May 06, 20221.56001.56001.43001.46001.460078,900
May 05, 20221.53001.57001.51001.54001.540037,000
May 04, 20221.54001.59001.45001.57001.5700201,700
May 03, 20221.55001.60001.53001.58001.580058,900
May 02, 20221.55001.65001.54001.57001.570081,900
Apr 29, 20221.55001.63001.53001.55001.5500120,400
Apr 28, 20221.51001.60001.46001.53001.5300149,500
Apr 27, 20221.58001.58001.52001.52001.520050,600
Apr 26, 20221.68001.68001.52001.54001.5400130,100
Apr 25, 20221.64001.72001.62001.68001.680045,900
Apr 22, 20221.66001.72001.62001.66001.660088,800
Apr 21, 20221.73001.74001.67001.68001.6800121,200
Apr 20, 20221.69001.74001.66001.70001.7000102,300
Apr 19, 20221.66001.70001.66001.70001.7000117,500
Apr 18, 20221.74001.76001.66001.68001.6800158,400
Apr 14, 20221.61001.77001.60001.74001.74001,066,700
Apr 13, 20221.56001.60001.55001.58001.580050,900
Apr 12, 20221.56001.59001.54001.57001.570049,100
Apr 11, 20221.59001.65001.50001.54001.5400214,600
Apr 08, 20221.61001.66001.56001.60001.600071,500
Apr 07, 20221.65001.68001.59001.60001.6000101,800
Apr 06, 20221.62001.70001.56001.65001.6500103,200
Apr 05, 20221.63001.67001.56001.62001.620078,900
Apr 04, 20221.55001.65001.55001.61001.6100148,000
Apr 01, 20221.65001.67001.58001.58001.5800161,400
Mar 31, 20221.77001.78001.59001.61001.6100315,900
Mar 30, 20221.70001.75001.68001.71001.7100101,600
Mar 29, 20221.65001.75001.65001.70001.7000128,100
Mar 28, 20221.74001.78001.66001.66001.6600115,700
Mar 25, 20221.80001.80001.71001.74001.740059,800
Mar 24, 20221.79001.79001.74001.77001.770057,000
Mar 23, 20221.81001.83001.71001.80001.800098,700
Mar 22, 20221.79001.84001.76001.83001.830046,000
Mar 21, 20221.83001.83001.75001.76001.7600118,900
Mar 18, 20221.83001.95001.79001.85001.850077,300
Mar 17, 20221.73001.87001.73001.86001.860064,000
Mar 16, 20221.74001.76001.72001.73001.730070,300
Mar 15, 20221.75001.75001.74001.74001.740040,000
Mar 14, 20221.75001.79001.75001.75001.750059,900
Mar 11, 20221.75001.79001.75001.76001.760039,300
Mar 10, 20221.81001.87001.76001.79001.790067,000
Mar 09, 20221.82001.90001.79001.83001.830066,000
Mar 08, 20221.76001.82001.75001.77001.770041,500
Mar 07, 20221.85001.85001.75001.75001.7500161,400
Mar 04, 20221.79001.87001.75001.82001.8200107,300
Mar 03, 20221.82001.91001.80001.81001.810035,800
Mar 02, 20221.86001.91001.78001.83001.8300104,000
Mar 01, 20221.93001.94001.86001.87001.870087,200
Feb 28, 20221.89001.98001.87001.87001.870028,600
Feb 25, 20221.99002.00001.87001.90001.900063,500
Feb 24, 20221.79002.02001.79001.98001.9800120,700
Feb 23, 20221.93001.96001.85001.87001.870077,900
Feb 22, 20221.98002.00001.90001.94001.940073,400
Feb 18, 20222.01002.07001.95002.00002.000067,900
Feb 17, 20222.12002.12002.01002.01002.010058,900
Feb 16, 20222.07002.14002.07002.13002.130047,400
Feb 15, 20222.00002.13002.00002.07002.070040,500
Feb 14, 20222.06002.15001.99001.99001.990093,500
Feb 11, 20222.07002.14002.02002.08002.080072,000
Feb 10, 20222.15002.16002.06002.07002.070043,600
Feb 09, 20222.09002.16002.09002.12002.120043,200
Feb 08, 20222.13002.17002.08002.08002.080034,700
Feb 07, 20222.14002.20002.08002.15002.150036,200
Feb 04, 20222.07002.20002.05002.14002.140079,900
Feb 03, 20222.11002.15002.00002.06002.060041,500
Feb 02, 20222.08002.19002.08002.17002.1700158,000
Feb 01, 20221.96002.19001.94002.12002.1200179,800
Jan 31, 20221.84002.00001.82001.93001.9300142,100
Jan 28, 20221.80001.87001.80001.83001.8300118,400
Jan 27, 20221.85001.88001.75001.82001.8200169,300
Jan 26, 20221.98001.98001.85001.87001.8700114,800
Jan 25, 20221.94001.99001.81001.91001.9100108,300
Jan 24, 20221.95002.00001.71001.98001.9800373,500
Jan 21, 20222.01002.03001.92001.92001.9200205,100
Jan 20, 20222.03002.13001.97002.03002.030078,900
Jan 19, 20221.93002.02001.91002.01002.0100115,400
Jan 18, 20222.02002.10001.92001.93001.9300213,100
Jan 14, 20222.04002.08001.97002.02002.020099,400
Jan 13, 20222.10002.14002.01002.03002.030087,700
Jan 12, 20222.13002.14002.07002.12002.120035,000
Jan 11, 20222.15002.19002.10002.13002.130070,800
Jan 10, 20222.07002.15002.00002.12002.1200177,600
Jan 07, 20222.08002.19002.03002.11002.1100101,900
Jan 06, 20222.11002.16001.97002.05002.0500265,500
Jan 05, 20222.29002.29002.10002.12002.120093,500
Jan 04, 20222.29002.35002.20002.25002.250086,200
Jan 03, 20222.12002.36002.10002.31002.3100178,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement