UK markets close in 3 hours 1 minute

Galectin Therapeutics, Inc. (GALT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.5000-0.0100 (-0.28%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20243.55003.62003.46003.50003.5000107,300
30 Apr 20243.56003.67003.43003.51003.5100148,700
29 Apr 20243.39003.78003.36003.60003.6000211,800
26 Apr 20243.56003.72003.45003.45003.4500173,900
25 Apr 20243.23003.55003.20003.50003.5000212,100
24 Apr 20243.36003.51003.27003.29003.2900162,500
23 Apr 20242.99003.55002.99003.38003.3800235,500
22 Apr 20243.29003.29002.88003.06003.0600305,500
19 Apr 20243.34003.47003.20003.37003.3700206,100
18 Apr 20243.37003.45003.25003.38003.3800146,600
17 Apr 20243.40003.49003.20003.38003.3800159,000
16 Apr 20243.87003.87003.32003.40003.4000350,700
15 Apr 20243.90003.95003.75003.91003.9100165,900
12 Apr 20244.25004.27003.75003.97003.9700491,600
11 Apr 20243.82004.21003.71004.20004.2000408,200
10 Apr 20243.91004.10003.66003.82003.8200647,300
09 Apr 20243.74003.97003.68003.94003.9400332,100
08 Apr 20243.66003.75003.40003.74003.7400469,500
05 Apr 20242.98003.74002.98003.73003.7300929,500
04 Apr 20242.90003.00002.61003.00003.0000285,100
03 Apr 20242.46002.98002.46002.85002.8500410,400
02 Apr 20242.44002.60002.37002.51002.5100144,000
01 Apr 20242.39002.45002.26002.44002.440066,200
28 Mar 20242.38002.43002.30002.39002.390057,700
27 Mar 20242.36002.42002.31002.41002.410083,000
26 Mar 20242.36002.40002.27002.37002.370075,100
25 Mar 20242.44002.48002.31002.33002.3300134,900
22 Mar 20242.47002.48002.32002.44002.4400156,000
21 Mar 20242.20002.45002.19002.44002.4400290,900
20 Mar 20242.08002.20002.06002.20002.2000109,400
19 Mar 20242.17002.18002.08002.10002.100051,300
18 Mar 20242.04002.17002.01002.14002.1400151,900
15 Mar 20242.02002.08001.97002.06002.0600165,800
14 Mar 20241.98001.98001.93001.98001.980040,000
13 Mar 20241.97002.03001.93001.98001.980034,700
12 Mar 20242.00002.09001.91001.97001.9700100,800
11 Mar 20242.03002.07001.99002.01002.010046,700
08 Mar 20242.10002.10001.99002.04002.040045,000
07 Mar 20242.07002.09001.98002.09002.0900106,800
06 Mar 20242.08002.10002.02002.08002.0800137,100
05 Mar 20241.97002.06001.97002.06002.060098,500
04 Mar 20241.97002.02001.93001.99001.990045,700
01 Mar 20241.98002.02001.90001.93001.9300123,600
29 Feb 20241.94002.00001.90001.96001.9600134,900
28 Feb 20241.90001.99001.82001.89001.8900137,600
27 Feb 20241.92001.92001.81001.86001.860027,300
26 Feb 20241.88001.91001.80001.88001.880075,500
23 Feb 20241.88001.92001.79001.88001.880090,500
22 Feb 20241.84001.85001.77001.78001.780034,700
21 Feb 20241.88001.89001.77001.86001.860068,600
20 Feb 20241.75001.92001.70001.86001.8600124,900
16 Feb 20241.73001.76001.70001.74001.740032,600
15 Feb 20241.75001.76001.74001.75001.750041,300
14 Feb 20241.71001.76001.69001.73001.730047,900
13 Feb 20241.63001.70001.63001.69001.690024,800
12 Feb 20241.65001.69001.65001.66001.660038,400
09 Feb 20241.64001.74001.63001.69001.690033,100
08 Feb 20241.63001.65001.61001.63001.630039,300
07 Feb 20241.70001.70001.59001.60001.600042,000
06 Feb 20241.72001.72001.67001.69001.690034,100
05 Feb 20241.73001.75001.69001.70001.700028,400
02 Feb 20241.74001.76001.69001.76001.760027,600
01 Feb 20241.70001.74001.67001.74001.740041,400
31 Jan 20241.64001.75001.64001.69001.690091,100
30 Jan 20241.78001.80001.74001.75001.750039,100
29 Jan 20241.73001.80001.73001.78001.780058,600
26 Jan 20241.81001.82001.71001.73001.730038,100
25 Jan 20241.74001.82001.74001.79001.790030,800
24 Jan 20241.74001.77001.72001.72001.7200140,700
23 Jan 20241.74001.80001.72001.72001.720054,500
22 Jan 20241.78001.80001.73001.75001.750044,200
19 Jan 20241.73001.81001.73001.75001.750034,000
18 Jan 20241.79001.79001.72001.74001.740032,900
17 Jan 20241.80001.82001.75001.80001.800063,200
16 Jan 20241.80001.86001.77001.82001.820051,400
12 Jan 20241.88001.90001.75001.84001.840047,400
11 Jan 20241.87001.89001.83001.87001.870056,600
10 Jan 20241.93001.93001.83001.89001.8900105,200
09 Jan 20241.71001.90001.70001.90001.900050,600
08 Jan 20241.70001.78001.67001.69001.690052,500
05 Jan 20241.65001.76001.65001.70001.700067,200
04 Jan 20241.68001.71001.63001.66001.660041,000
03 Jan 20241.74001.76001.65001.70001.700036,700
02 Jan 20241.68001.78001.65001.74001.740066,100
29 Dec 20231.60001.67001.56001.66001.6600154,300
28 Dec 20231.69001.69001.63001.63001.630062,900
27 Dec 20231.63001.70001.63001.67001.670090,600
26 Dec 20231.76001.79001.60001.62001.620089,400
22 Dec 20231.83001.83001.75001.77001.770059,600
21 Dec 20231.71001.78001.71001.78001.780028,900
20 Dec 20231.73001.75001.69001.71001.710048,100
19 Dec 20231.61001.80001.61001.71001.710092,200
18 Dec 20231.61001.69001.57001.60001.600066,000
15 Dec 20231.69001.69001.60001.60001.6000198,200
14 Dec 20231.61001.77001.61001.70001.700089,800
13 Dec 20231.65001.74001.60001.67001.670062,400
12 Dec 20231.79001.79001.65001.65001.650078,100
11 Dec 20231.84001.88001.70001.70001.7000205,700
08 Dec 20231.93001.93001.84001.90001.900091,000
07 Dec 20231.91001.98001.87001.93001.930072,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...