Mail

GALT - Galectin Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	3.9500	4.0400	3.8600	3.9100	3.9100	218,800
Jul 15, 2019	3.9300	3.9800	3.8400	3.9700	3.9700	185,000
Jul 12, 2019	4.0200	4.0400	3.9200	3.9200	3.9200	219,200
Jul 11, 2019	4.0100	4.0700	3.9700	3.9900	3.9900	233,600
Jul 10, 2019	3.9800	4.0800	3.9500	4.0100	4.0100	239,400
Jul 09, 2019	4.0400	4.0400	3.9300	3.9900	3.9900	219,400
Jul 08, 2019	3.9400	4.0600	3.8900	4.0500	4.0500	216,700
Jul 05, 2019	3.9200	4.0300	3.8400	3.9600	3.9600	117,300
Jul 03, 2019	3.9100	4.0200	3.9100	3.9700	3.9700	184,600
Jul 02, 2019	3.9700	4.0500	3.8200	3.9100	3.9100	243,100
Jul 01, 2019	4.1400	4.2000	3.9700	4.0500	4.0500	283,400
Jun 28, 2019	4.1300	4.2200	3.9800	4.1500	4.1500	3,900,400
Jun 27, 2019	3.8800	4.0300	3.8100	4.0200	4.0200	249,800
Jun 26, 2019	3.9200	3.9800	3.8200	3.8800	3.8800	143,700
Jun 25, 2019	4.1000	4.1700	3.9100	3.9200	3.9200	222,300
Jun 24, 2019	4.0300	4.1600	4.0100	4.1100	4.1100	258,400
Jun 21, 2019	4.0800	4.2100	3.9300	4.0700	4.0700	267,400
Jun 20, 2019	4.0900	4.1000	3.9200	4.0900	4.0900	198,300
Jun 19, 2019	3.8600	4.0400	3.7600	3.9900	3.9900	305,400
Jun 18, 2019	3.8900	3.9900	3.7500	3.8600	3.8600	179,100
Jun 17, 2019	3.7000	3.8800	3.6600	3.7400	3.7400	211,700
Jun 14, 2019	3.6400	3.7400	3.6100	3.6900	3.6900	240,800
Jun 13, 2019	3.6500	3.7200	3.5500	3.6500	3.6500	271,500
Jun 12, 2019	3.6100	3.6600	3.5600	3.6400	3.6400	244,200
Jun 11, 2019	3.7500	3.9200	3.5600	3.6100	3.6100	243,400
Jun 10, 2019	3.9700	4.1000	3.5800	3.7500	3.7500	611,500
Jun 07, 2019	3.8800	4.1500	3.8500	3.9800	3.9800	409,300
Jun 06, 2019	3.9300	3.9900	3.8600	3.8800	3.8800	207,700
Jun 05, 2019	4.0400	4.0700	3.8400	3.9400	3.9400	226,300
Jun 04, 2019	4.1000	4.1000	3.9500	4.0500	4.0500	362,900
Jun 03, 2019	4.0400	4.0500	3.8100	3.9100	3.9100	448,200
May 31, 2019	4.0000	4.0500	3.9200	4.0300	4.0300	174,600
May 30, 2019	4.0700	4.2000	3.8100	4.0400	4.0400	668,800
May 29, 2019	4.0900	4.0900	3.9300	4.0500	4.0500	208,400
May 28, 2019	4.0300	4.2500	3.9400	4.1100	4.1100	317,100
May 24, 2019	4.0800	4.2500	3.9000	4.0300	4.0300	545,900
May 23, 2019	4.2500	4.3500	3.9900	4.0100	4.0100	1,097,300
May 22, 2019	4.5200	4.5600	4.2500	4.2500	4.2500	292,000
May 21, 2019	4.6600	4.8300	4.4600	4.5200	4.5200	335,700
May 20, 2019	4.5600	4.7000	4.4500	4.6700	4.6700	379,800
May 17, 2019	4.6700	4.7400	4.5000	4.5500	4.5500	181,000
May 16, 2019	4.8200	4.9700	4.6500	4.6600	4.6600	232,500
May 15, 2019	4.7000	4.9300	4.6500	4.8500	4.8500	426,600
May 14, 2019	4.6400	4.9000	4.5200	4.7300	4.7300	327,800
May 13, 2019	4.4700	4.6500	4.3200	4.6500	4.6500	234,600
May 10, 2019	4.4300	4.5700	4.3100	4.5200	4.5200	227,900
May 09, 2019	4.5900	4.6300	4.4500	4.4800	4.4800	165,000
May 08, 2019	4.5100	4.6400	4.4500	4.6100	4.6100	228,400
May 07, 2019	4.6300	4.6800	4.4500	4.5100	4.5100	171,900
May 06, 2019	4.5300	4.7000	4.4000	4.6500	4.6500	229,800
May 03, 2019	4.4400	4.6600	4.4000	4.6000	4.6000	350,800
May 02, 2019	4.3300	4.4700	4.1800	4.4500	4.4500	305,300
May 01, 2019	4.2500	4.3600	4.1400	4.3500	4.3500	347,600
Apr 30, 2019	4.5300	4.5300	4.1600	4.2800	4.2800	521,300
Apr 29, 2019	4.9100	4.9100	4.4000	4.4800	4.4800	594,300
Apr 26, 2019	4.7500	4.9800	4.6500	4.8800	4.8800	484,600
Apr 25, 2019	4.7600	4.9500	4.6600	4.7500	4.7500	425,900
Apr 24, 2019	4.6500	4.8900	4.4000	4.7800	4.7800	1,049,900
Apr 23, 2019	4.1900	4.7100	4.1000	4.6200	4.6200	674,200
Apr 22, 2019	4.3000	4.3900	4.1100	4.1600	4.1600	328,900
Apr 18, 2019	4.4400	4.4700	4.2300	4.3000	4.3000	293,500
Apr 17, 2019	4.3600	4.5200	3.9200	4.3800	4.3800	949,500
Apr 16, 2019	4.5200	4.5300	4.3000	4.3400	4.3400	437,900
Apr 15, 2019	4.6300	4.6800	4.2600	4.5300	4.5300	536,500
Apr 12, 2019	4.7900	4.8200	4.5000	4.6500	4.6500	472,200
Apr 11, 2019	4.9600	5.0000	4.6600	4.7500	4.7500	296,300
Apr 10, 2019	4.9000	5.0000	4.7400	5.0000	5.0000	457,400
Apr 09, 2019	4.8900	4.9400	4.7600	4.8300	4.8300	670,700
Apr 08, 2019	4.7900	4.8200	4.6800	4.6900	4.6900	171,300
Apr 05, 2019	4.7300	4.9000	4.6600	4.7700	4.7700	170,900
Apr 04, 2019	4.7100	4.8300	4.6400	4.7300	4.7300	184,300
Apr 03, 2019	5.0300	5.0700	4.6200	4.6900	4.6900	414,700
Apr 02, 2019	5.0000	5.1600	4.9100	4.9500	4.9500	269,300
Apr 01, 2019	5.1600	5.1600	4.9500	5.0000	5.0000	241,400
Mar 29, 2019	4.8100	5.1900	4.6700	5.1100	5.1100	501,500
Mar 28, 2019	4.6500	4.8300	4.6000	4.8100	4.8100	161,300
Mar 27, 2019	4.6500	4.6700	4.4100	4.6500	4.6500	245,500
Mar 26, 2019	4.7300	4.8200	4.5200	4.6300	4.6300	250,100
Mar 25, 2019	4.6700	4.7600	4.5100	4.7300	4.7300	329,100
Mar 22, 2019	4.9000	5.1700	4.5600	4.5600	4.5600	1,494,400
Mar 21, 2019	4.9300	5.0300	4.7600	4.8800	4.8800	311,400
Mar 20, 2019	4.9600	5.1100	4.8700	4.9800	4.9800	198,400
Mar 19, 2019	5.0800	5.1800	4.9100	5.0000	5.0000	389,800
Mar 18, 2019	4.7100	5.2000	4.7100	5.0400	5.0400	423,700
Mar 15, 2019	4.6800	4.7500	4.5500	4.7000	4.7000	197,000
Mar 14, 2019	4.3900	4.7200	4.2400	4.6800	4.6800	301,600
Mar 13, 2019	4.4800	4.5200	4.1400	4.4300	4.4300	639,800
Mar 12, 2019	4.8800	4.8800	4.4200	4.4500	4.4500	308,600
Mar 11, 2019	4.7300	4.7800	4.5600	4.5700	4.5700	224,900
Mar 08, 2019	4.8600	4.9300	4.6800	4.7300	4.7300	230,400
Mar 07, 2019	4.8500	5.0400	4.6700	4.9300	4.9300	290,700
Mar 06, 2019	4.7500	4.9600	4.2700	4.9600	4.9600	814,800
Mar 05, 2019	5.2200	5.2400	4.8500	4.9700	4.9700	654,900
Mar 04, 2019	5.3000	5.4200	5.0000	5.2500	5.2500	380,300
Mar 01, 2019	5.2200	5.4000	5.1100	5.3100	5.3100	238,400
Feb 28, 2019	5.1700	5.3200	5.0200	5.2100	5.2100	209,700
Feb 27, 2019	5.4000	5.5000	5.1400	5.1900	5.1900	314,600
Feb 26, 2019	5.5800	5.6500	5.2100	5.4300	5.4300	417,100
Feb 25, 2019	5.6500	5.9600	5.5500	5.6200	5.6200	433,000
Feb 22, 2019	6.0300	6.0300	5.4000	5.6300	5.6300	594,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...