GALT - Galectin Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20193.95004.04003.86003.91003.9100218,800
Jul 15, 20193.93003.98003.84003.97003.9700185,000
Jul 12, 20194.02004.04003.92003.92003.9200219,200
Jul 11, 20194.01004.07003.97003.99003.9900233,600
Jul 10, 20193.98004.08003.95004.01004.0100239,400
Jul 09, 20194.04004.04003.93003.99003.9900219,400
Jul 08, 20193.94004.06003.89004.05004.0500216,700
Jul 05, 20193.92004.03003.84003.96003.9600117,300
Jul 03, 20193.91004.02003.91003.97003.9700184,600
Jul 02, 20193.97004.05003.82003.91003.9100243,100
Jul 01, 20194.14004.20003.97004.05004.0500283,400
Jun 28, 20194.13004.22003.98004.15004.15003,900,400
Jun 27, 20193.88004.03003.81004.02004.0200249,800
Jun 26, 20193.92003.98003.82003.88003.8800143,700
Jun 25, 20194.10004.17003.91003.92003.9200222,300
Jun 24, 20194.03004.16004.01004.11004.1100258,400
Jun 21, 20194.08004.21003.93004.07004.0700267,400
Jun 20, 20194.09004.10003.92004.09004.0900198,300
Jun 19, 20193.86004.04003.76003.99003.9900305,400
Jun 18, 20193.89003.99003.75003.86003.8600179,100
Jun 17, 20193.70003.88003.66003.74003.7400211,700
Jun 14, 20193.64003.74003.61003.69003.6900240,800
Jun 13, 20193.65003.72003.55003.65003.6500271,500
Jun 12, 20193.61003.66003.56003.64003.6400244,200
Jun 11, 20193.75003.92003.56003.61003.6100243,400
Jun 10, 20193.97004.10003.58003.75003.7500611,500
Jun 07, 20193.88004.15003.85003.98003.9800409,300
Jun 06, 20193.93003.99003.86003.88003.8800207,700
Jun 05, 20194.04004.07003.84003.94003.9400226,300
Jun 04, 20194.10004.10003.95004.05004.0500362,900
Jun 03, 20194.04004.05003.81003.91003.9100448,200
May 31, 20194.00004.05003.92004.03004.0300174,600
May 30, 20194.07004.20003.81004.04004.0400668,800
May 29, 20194.09004.09003.93004.05004.0500208,400
May 28, 20194.03004.25003.94004.11004.1100317,100
May 24, 20194.08004.25003.90004.03004.0300545,900
May 23, 20194.25004.35003.99004.01004.01001,097,300
May 22, 20194.52004.56004.25004.25004.2500292,000
May 21, 20194.66004.83004.46004.52004.5200335,700
May 20, 20194.56004.70004.45004.67004.6700379,800
May 17, 20194.67004.74004.50004.55004.5500181,000
May 16, 20194.82004.97004.65004.66004.6600232,500
May 15, 20194.70004.93004.65004.85004.8500426,600
May 14, 20194.64004.90004.52004.73004.7300327,800
May 13, 20194.47004.65004.32004.65004.6500234,600
May 10, 20194.43004.57004.31004.52004.5200227,900
May 09, 20194.59004.63004.45004.48004.4800165,000
May 08, 20194.51004.64004.45004.61004.6100228,400
May 07, 20194.63004.68004.45004.51004.5100171,900
May 06, 20194.53004.70004.40004.65004.6500229,800
May 03, 20194.44004.66004.40004.60004.6000350,800
May 02, 20194.33004.47004.18004.45004.4500305,300
May 01, 20194.25004.36004.14004.35004.3500347,600
Apr 30, 20194.53004.53004.16004.28004.2800521,300
Apr 29, 20194.91004.91004.40004.48004.4800594,300
Apr 26, 20194.75004.98004.65004.88004.8800484,600
Apr 25, 20194.76004.95004.66004.75004.7500425,900
Apr 24, 20194.65004.89004.40004.78004.78001,049,900
Apr 23, 20194.19004.71004.10004.62004.6200674,200
Apr 22, 20194.30004.39004.11004.16004.1600328,900
Apr 18, 20194.44004.47004.23004.30004.3000293,500
Apr 17, 20194.36004.52003.92004.38004.3800949,500
Apr 16, 20194.52004.53004.30004.34004.3400437,900
Apr 15, 20194.63004.68004.26004.53004.5300536,500
Apr 12, 20194.79004.82004.50004.65004.6500472,200
Apr 11, 20194.96005.00004.66004.75004.7500296,300
Apr 10, 20194.90005.00004.74005.00005.0000457,400
Apr 09, 20194.89004.94004.76004.83004.8300670,700
Apr 08, 20194.79004.82004.68004.69004.6900171,300
Apr 05, 20194.73004.90004.66004.77004.7700170,900
Apr 04, 20194.71004.83004.64004.73004.7300184,300
Apr 03, 20195.03005.07004.62004.69004.6900414,700
Apr 02, 20195.00005.16004.91004.95004.9500269,300
Apr 01, 20195.16005.16004.95005.00005.0000241,400
Mar 29, 20194.81005.19004.67005.11005.1100501,500
Mar 28, 20194.65004.83004.60004.81004.8100161,300
Mar 27, 20194.65004.67004.41004.65004.6500245,500
Mar 26, 20194.73004.82004.52004.63004.6300250,100
Mar 25, 20194.67004.76004.51004.73004.7300329,100
Mar 22, 20194.90005.17004.56004.56004.56001,494,400
Mar 21, 20194.93005.03004.76004.88004.8800311,400
Mar 20, 20194.96005.11004.87004.98004.9800198,400
Mar 19, 20195.08005.18004.91005.00005.0000389,800
Mar 18, 20194.71005.20004.71005.04005.0400423,700
Mar 15, 20194.68004.75004.55004.70004.7000197,000
Mar 14, 20194.39004.72004.24004.68004.6800301,600
Mar 13, 20194.48004.52004.14004.43004.4300639,800
Mar 12, 20194.88004.88004.42004.45004.4500308,600
Mar 11, 20194.73004.78004.56004.57004.5700224,900
Mar 08, 20194.86004.93004.68004.73004.7300230,400
Mar 07, 20194.85005.04004.67004.93004.9300290,700
Mar 06, 20194.75004.96004.27004.96004.9600814,800
Mar 05, 20195.22005.24004.85004.97004.9700654,900
Mar 04, 20195.30005.42005.00005.25005.2500380,300
Mar 01, 20195.22005.40005.11005.31005.3100238,400
Feb 28, 20195.17005.32005.02005.21005.2100209,700
Feb 27, 20195.40005.50005.14005.19005.1900314,600
Feb 26, 20195.58005.65005.21005.43005.4300417,100
Feb 25, 20195.65005.96005.55005.62005.6200433,000
Feb 22, 20196.03006.03005.40005.63005.6300594,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...