U.S. Markets open in 1 hr 2 mins

Galectin Therapeutics, Inc. (GALT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.7100+0.0700 (+2.65%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2020------
Oct 22, 20202.67002.75002.64002.71002.7100144,700
Oct 21, 20202.67002.73002.64002.64002.640071,800
Oct 20, 20202.76002.78002.65002.68002.6800184,200
Oct 19, 20202.79002.85002.72002.73002.7300144,400
Oct 16, 20202.84002.92002.76002.79002.7900153,300
Oct 15, 20202.87002.89002.75002.87002.8700225,400
Oct 14, 20202.77002.89002.70002.76002.7600167,000
Oct 13, 20202.72003.04002.70002.72002.72001,454,700
Oct 12, 20202.80002.80002.70002.74002.7400116,200
Oct 09, 20202.81002.81002.71002.74002.7400137,500
Oct 08, 20202.79002.84002.72002.77002.7700147,500
Oct 07, 20202.72002.88002.65002.74002.7400332,200
Oct 06, 20202.71002.79002.61002.74002.7400328,300
Oct 05, 20202.67002.77002.64002.70002.7000280,200
Oct 02, 20202.64002.75002.60002.63002.6300257,500
Oct 01, 20202.70002.74002.63002.64002.6400266,300
Sep 30, 20203.25003.27002.66002.67002.67001,017,500
Sep 29, 20203.70003.74003.27003.30003.30001,862,500
Sep 28, 20202.75003.85002.63003.64003.64004,957,500
Sep 25, 20202.50002.80002.50002.75002.7500278,900
Sep 24, 20202.56002.60002.42002.53002.5300278,700
Sep 23, 20202.69002.69002.55002.58002.580092,900
Sep 22, 20202.68002.69002.57002.67002.6700152,400
Sep 21, 20202.79002.79002.63002.67002.6700191,300
Sep 18, 20202.93003.01002.75002.84002.8400224,900
Sep 17, 20202.86002.92002.82002.89002.890061,100
Sep 16, 20202.95002.98002.87002.89002.890094,500
Sep 15, 20202.98003.03002.89002.93002.9300155,600
Sep 14, 20202.95003.00002.88002.98002.9800128,300
Sep 11, 20202.92002.96002.85002.90002.9000130,200
Sep 10, 20202.91002.95002.85002.92002.9200148,400
Sep 09, 20202.68002.89002.64002.83002.8300161,300
Sep 08, 20202.63002.73002.58002.65002.6500138,400
Sep 04, 20202.66002.68002.52002.65002.6500207,000
Sep 03, 20202.61002.68002.58002.65002.6500128,200
Sep 02, 20202.57002.66002.52002.65002.6500216,000
Sep 01, 20202.63002.66002.60002.64002.6400103,200
Aug 31, 20202.70002.73002.58002.65002.6500229,900
Aug 28, 20202.77002.83002.70002.72002.7200126,800
Aug 27, 20202.92002.92002.76002.77002.7700176,500
Aug 26, 20202.90002.91002.84002.88002.880063,500
Aug 25, 20202.86002.90002.83002.87002.870060,200
Aug 24, 20202.90002.90002.81002.83002.830093,700
Aug 21, 20203.08003.08002.79002.86002.8600205,500
Aug 20, 20203.05003.14003.01003.08003.080068,100
Aug 19, 20202.90003.09002.87003.08003.0800149,600
Aug 18, 20203.06003.06002.89002.92002.9200218,100
Aug 17, 20203.08003.25003.04003.05003.0500233,800
Aug 14, 20202.95003.20002.89003.07003.0700652,200
Aug 13, 20202.71002.92002.67002.87002.8700368,500
Aug 12, 20202.65002.67002.59002.61002.6100218,000
Aug 11, 20202.66002.73002.59002.62002.6200129,400
Aug 10, 20202.70002.74002.59002.65002.6500278,100
Aug 07, 20202.74002.74002.65002.73002.730089,300
Aug 06, 20202.68002.73002.63002.72002.720087,900
Aug 05, 20202.50002.69002.47002.69002.6900235,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...