GALT - Galectin Therapeutics, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20172.953.102.953.053.05416,000
Nov 16, 20172.873.052.792.992.99275,900
Nov 15, 20172.862.922.712.872.87220,600
Nov 14, 20172.932.952.782.862.86366,600
Nov 13, 20172.733.012.652.852.85965,200
Nov 10, 20172.522.682.522.662.66200,000
Nov 09, 20172.572.622.492.542.54121,400
Nov 08, 20172.602.632.512.552.55128,500
Nov 07, 20172.382.692.382.602.60608,400
Nov 06, 20172.452.542.382.422.42116,800
Nov 03, 20172.332.472.312.472.47147,200
Nov 02, 20172.362.392.202.312.31181,000
Nov 01, 20172.452.502.372.382.38108,000
Oct 31, 20172.592.632.382.452.45180,400
Oct 30, 20172.632.652.522.582.5893,500
Oct 27, 20172.522.712.482.602.60142,400
Oct 26, 20172.602.602.452.542.54125,100
Oct 25, 20172.612.672.532.602.60114,600
Oct 24, 20172.742.742.542.632.63293,600
Oct 23, 20172.722.732.492.542.54283,400
Oct 20, 20172.552.782.512.662.66388,200
Oct 19, 20172.602.662.452.492.49270,700
Oct 18, 20172.302.602.242.512.51184,500
Oct 17, 20172.252.342.202.292.29224,400
Oct 16, 20172.502.572.242.312.31319,500
Oct 13, 20172.752.752.522.572.57230,100
Oct 12, 20172.762.802.702.732.73138,400
Oct 11, 20172.802.852.612.762.76240,600
Oct 10, 20172.692.902.622.782.78735,100
Oct 09, 20172.412.632.412.612.61266,900
Oct 06, 20172.542.602.412.442.44226,500
Oct 05, 20172.412.512.352.432.43148,000
Oct 04, 20172.342.482.312.422.42291,100
Oct 03, 20172.442.472.302.322.32190,000
Oct 02, 20172.242.592.162.442.44722,000
Sep 29, 20172.152.202.012.142.14135,300
Sep 28, 20172.292.291.982.092.09194,000
Sep 27, 20172.322.342.172.232.23200,700
Sep 26, 20172.102.352.082.302.30726,800
Sep 25, 20171.992.101.902.042.04368,500
Sep 22, 20171.912.001.881.911.9199,400
Sep 21, 20171.882.011.801.881.88274,700
Sep 20, 20171.721.821.681.751.75113,400
Sep 19, 20171.691.831.641.741.74267,500
Sep 18, 20171.751.751.661.681.6872,800
Sep 15, 20171.661.751.631.751.75142,300
Sep 14, 20171.731.731.651.671.67119,100
Sep 13, 20171.741.801.711.731.73172,300
Sep 12, 20171.801.871.721.751.75165,200
Sep 11, 20171.801.891.721.721.72265,300
Sep 08, 20171.771.831.751.801.80128,700
Sep 07, 20171.771.781.751.771.7770,200
Sep 06, 20171.751.771.721.761.76101,200
Sep 05, 20171.751.761.731.731.7357,900
Sep 01, 20171.721.771.721.741.7472,100
Aug 31, 20171.741.771.721.721.72144,100
Aug 30, 20171.731.771.701.721.7286,200
Aug 29, 20171.701.771.701.751.7583,800
Aug 28, 20171.751.751.711.711.7151,000
Aug 25, 20171.801.821.711.751.7577,300
Aug 24, 20171.731.821.711.791.79232,000
Aug 23, 20171.761.781.701.721.7247,200
Aug 22, 20171.781.801.711.761.7639,800
Aug 21, 20171.871.871.701.731.7379,700
Aug 18, 20171.801.881.761.801.8051,100
Aug 17, 20171.821.861.741.781.7894,100
Aug 16, 20171.881.881.781.841.8463,700
Aug 15, 20171.811.881.561.811.8195,700
Aug 14, 20171.711.961.511.831.83356,900
Aug 11, 20171.821.841.681.721.72174,200
Aug 10, 20171.771.941.771.811.81204,200
Aug 09, 20171.961.971.811.831.83341,700
Aug 08, 20171.952.231.931.991.99176,200
Aug 07, 20172.092.101.851.911.91240,000
Aug 04, 20172.152.151.952.112.11158,100
Aug 03, 20171.822.251.812.172.17307,000
Aug 02, 20171.901.921.801.831.83167,900
Aug 01, 20172.102.101.831.891.89271,400
Jul 31, 20172.062.091.942.002.00158,400
Jul 28, 20172.032.122.002.062.06137,200
Jul 27, 20172.212.232.012.032.03269,800
Jul 26, 20172.242.242.172.202.2090,100
Jul 25, 20172.152.362.082.212.21454,000
Jul 24, 20172.182.242.052.072.07183,400
Jul 21, 20172.252.342.152.182.18163,700
Jul 20, 20172.332.352.172.192.19199,300
Jul 19, 20172.302.392.302.342.3471,200
Jul 18, 20172.372.412.282.292.29150,500
Jul 17, 20172.452.452.372.402.4087,800
Jul 14, 20172.372.432.312.412.4179,900
Jul 13, 20172.392.422.312.362.3699,000
Jul 12, 20172.452.502.392.392.3998,900
Jul 11, 20172.412.502.352.382.3849,000
Jul 10, 20172.452.492.372.392.3946,100
Jul 07, 20172.462.492.332.452.4556,200
Jul 06, 20172.452.502.362.392.3992,800
Jul 05, 20172.502.522.452.462.46121,400
Jul 03, 20172.502.512.382.482.4836,500
Jun 30, 20172.402.472.372.462.4653,700
Jun 29, 20172.502.502.352.372.3782,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...