Advertisement
U.S. markets closed

Galectin Therapeutics Inc. (GALT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.3900-0.0200 (-0.83%)
At close: 04:00PM EDT
2.4000 +0.01 (+0.42%)
After hours: 07:43PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.38002.43002.30002.39002.390057,700
Mar 27, 20242.36002.42002.31002.41002.410083,000
Mar 26, 20242.36002.40002.27002.37002.370075,100
Mar 25, 20242.44002.48002.31002.33002.3300134,900
Mar 22, 20242.47002.48002.32002.44002.4400156,000
Mar 21, 20242.20002.45002.19002.44002.4400290,900
Mar 20, 20242.08002.20002.06002.20002.2000109,400
Mar 19, 20242.17002.18002.08002.10002.100051,300
Mar 18, 20242.04002.17002.01002.14002.1400151,900
Mar 15, 20242.02002.08001.97002.06002.0600165,800
Mar 14, 20241.98001.98001.93001.98001.980040,000
Mar 13, 20241.97002.03001.93001.98001.980034,700
Mar 12, 20242.00002.09001.91001.97001.9700100,800
Mar 11, 20242.03002.07001.99002.01002.010046,700
Mar 08, 20242.10002.10001.99002.04002.040045,000
Mar 07, 20242.07002.09001.98002.09002.0900106,800
Mar 06, 20242.08002.10002.02002.08002.0800137,100
Mar 05, 20241.97002.06001.97002.06002.060098,500
Mar 04, 20241.97002.02001.93001.99001.990045,700
Mar 01, 20241.98002.02001.90001.93001.9300123,600
Feb 29, 20241.94002.00001.90001.96001.9600134,900
Feb 28, 20241.90001.99001.82001.89001.8900137,600
Feb 27, 20241.92001.92001.81001.86001.860027,300
Feb 26, 20241.88001.91001.80001.88001.880075,500
Feb 23, 20241.88001.92001.79001.88001.880090,500
Feb 22, 20241.84001.85001.77001.78001.780034,700
Feb 21, 20241.88001.89001.77001.86001.860068,600
Feb 20, 20241.75001.92001.70001.86001.8600124,900
Feb 16, 20241.73001.76001.70001.74001.740032,600
Feb 15, 20241.75001.76001.74001.75001.750041,300
Feb 14, 20241.71001.76001.69001.73001.730047,900
Feb 13, 20241.63001.70001.63001.69001.690024,800
Feb 12, 20241.65001.69001.65001.66001.660038,400
Feb 09, 20241.64001.74001.63001.69001.690033,100
Feb 08, 20241.63001.65001.61001.63001.630039,300
Feb 07, 20241.70001.70001.59001.60001.600042,000
Feb 06, 20241.72001.72001.67001.69001.690034,100
Feb 05, 20241.73001.75001.69001.70001.700028,400
Feb 02, 20241.74001.76001.69001.76001.760027,600
Feb 01, 20241.70001.74001.67001.74001.740041,400
Jan 31, 20241.64001.75001.64001.69001.690091,100
Jan 30, 20241.78001.80001.74001.75001.750039,100
Jan 29, 20241.73001.80001.73001.78001.780058,600
Jan 26, 20241.81001.82001.71001.73001.730038,100
Jan 25, 20241.74001.82001.74001.79001.790030,800
Jan 24, 20241.74001.77001.72001.72001.7200140,700
Jan 23, 20241.74001.80001.72001.72001.720054,500
Jan 22, 20241.78001.80001.73001.75001.750044,200
Jan 19, 20241.73001.81001.73001.75001.750034,000
Jan 18, 20241.79001.79001.72001.74001.740032,900
Jan 17, 20241.80001.82001.75001.80001.800063,200
Jan 16, 20241.80001.86001.77001.82001.820051,400
Jan 12, 20241.88001.90001.75001.84001.840047,400
Jan 11, 20241.87001.89001.83001.87001.870056,600
Jan 10, 20241.93001.93001.83001.89001.8900105,200
Jan 09, 20241.71001.90001.70001.90001.900050,600
Jan 08, 20241.70001.78001.67001.69001.690052,500
Jan 05, 20241.65001.76001.65001.70001.700067,200
Jan 04, 20241.68001.71001.63001.66001.660041,000
Jan 03, 20241.74001.76001.65001.70001.700036,700
Jan 02, 20241.68001.78001.65001.74001.740066,100
Dec 29, 20231.60001.67001.56001.66001.6600154,300
Dec 28, 20231.69001.69001.63001.63001.630062,900
Dec 27, 20231.63001.70001.63001.67001.670090,600
Dec 26, 20231.76001.79001.60001.62001.620089,400
Dec 22, 20231.83001.83001.75001.77001.770059,600
Dec 21, 20231.71001.78001.71001.78001.780028,900
Dec 20, 20231.73001.75001.69001.71001.710048,100
Dec 19, 20231.61001.80001.61001.71001.710092,200
Dec 18, 20231.61001.69001.57001.60001.600066,000
Dec 15, 20231.69001.69001.60001.60001.6000198,200
Dec 14, 20231.61001.77001.61001.70001.700089,800
Dec 13, 20231.65001.74001.60001.67001.670062,400
Dec 12, 20231.79001.79001.65001.65001.650078,100
Dec 11, 20231.84001.88001.70001.70001.7000205,700
Dec 08, 20231.93001.93001.84001.90001.900091,000
Dec 07, 20231.91001.98001.87001.93001.930072,300
Dec 06, 20231.99002.02001.89001.91001.910043,900
Dec 05, 20232.00002.04001.93002.00002.000072,800
Dec 04, 20231.95002.07001.95002.02002.020061,600
Dec 01, 20231.97002.06001.94002.00002.000063,700
Nov 30, 20231.95002.06001.92001.95001.950041,500
Nov 29, 20232.00002.07001.91001.96001.960036,300
Nov 28, 20232.01002.05001.92002.00002.000034,300
Nov 27, 20231.96002.10001.96001.99001.990067,200
Nov 24, 20232.04002.12002.04002.12002.120047,400
Nov 22, 20231.95002.04001.86002.03002.030050,100
Nov 21, 20231.84001.97001.84001.95001.950042,100
Nov 20, 20231.99002.06001.85001.87001.870091,600
Nov 17, 20231.84001.97001.84001.96001.960036,700
Nov 16, 20231.81001.95001.81001.89001.890035,500
Nov 15, 20231.80001.90001.80001.87001.870049,800
Nov 14, 20231.95002.01001.80001.81001.8100163,600
Nov 13, 20232.10002.10001.95001.95001.9500119,100
Nov 10, 20232.03002.10002.02002.10002.100034,700
Nov 09, 20232.09002.09002.02002.03002.030016,000
Nov 08, 20232.03002.09001.99002.09002.090046,600
Nov 07, 20232.05002.05001.97002.02002.020029,900
Nov 06, 20232.00002.06002.00002.03002.030035,200
Nov 03, 20232.06002.07002.00002.01002.010045,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...