Home > Quotes > GALE > Historical Prices

Galena Biopharma, Inc. Historical Stock Prices

GALE 
$2.5
*  
0.035
  negative  
1.42%
Get GALE Alerts
*Delayed - data as of May 21, 2013 
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.50  2.54  2.44  2.50 1,468,281
05/20/2013 2.47 2.559 2.44 2.465 1,166,147
05/17/2013 2.54 2.54 2.43 2.43 1,547,649
05/16/2013 2.51 2.6 2.49 2.5 1,125,430
05/15/2013 2.48 2.64 2.43 2.55 2,035,713
05/14/2013 2.6 2.63 2.44 2.51 4,315,566
05/13/2013 2.66 2.75 2.53 2.57 2,497,391
05/10/2013 2.66 2.72 2.5 2.69 1,950,394
05/09/2013 2.76 2.76 2.68 2.73 1,315,677
05/08/2013 2.73 2.7799 2.68 2.72 1,015,569
05/07/2013 2.8 2.89 2.62 2.68 2,814,399
05/06/2013 2.55 2.78 2.5301 2.77 3,471,306
05/03/2013 2.5 2.58 2.43 2.48 2,533,056
05/02/2013 2.83 2.86 2.42 2.43 4,725,163
05/01/2013 3 3 2.65 2.81 4,161,647
04/30/2013 2.8 2.97 2.75 2.87 5,542,745
04/29/2013 2.55 2.85 2.54 2.75 5,264,604
04/26/2013 2.48 2.55 2.43 2.54 1,906,585
04/25/2013 2.45 2.495 2.4 2.47 1,850,590
04/24/2013 2.35 2.46 2.31 2.46 1,590,906
04/23/2013 2.34 2.39 2.3 2.35 1,515,028
04/22/2013 2.45 2.46 2.3 2.32 2,117,352
04/19/2013 2.25 2.43 2.25 2.4 2,228,553
04/18/2013 2.28 2.35 2.25 2.27 1,062,506
04/17/2013 2.3 2.335 2.2301 2.32 1,225,980
04/16/2013 2.25 2.3499 2.2 2.34 1,767,894
04/15/2013 2.29 2.32 2.15 2.18 3,091,257
04/12/2013 2.52 2.6 2.23 2.29 7,208,345
04/11/2013 2.32 2.45 2.24 2.45 3,913,124
04/10/2013 2.22 2.3 2.2 2.3 3,206,158
04/09/2013 2.09 2.25 2.08 2.17 4,018,147
04/08/2013 2.08 2.09 2.05 2.08 764,213
04/05/2013 2.03 2.1 2.01 2.06 1,271,339
04/04/2013 2.05 2.05 2.01 2.04 742,805
04/03/2013 2.02 2.07 1.965 2.01 1,297,091
04/02/2013 2.08 2.09 2.02 2.05 1,164,421
04/01/2013 2.08 2.13 2.05 2.07 790,655
03/28/2013 2.12 2.12 2.05 2.1 1,452,396
03/27/2013 2.12 2.14 2.08 2.1 904,714
03/26/2013 2.1 2.16 2.08 2.08 2,848,909
03/25/2013 2.03 2.1 1.99 2.08 3,393,551
03/22/2013 1.95 1.97 1.91 1.93 805,079
03/21/2013 1.96 1.97 1.9 1.915 1,174,259
03/20/2013 1.98 1.99 1.91 1.95 1,272,169
03/19/2013 2 2.05 1.94 1.955 1,296,201
03/18/2013 2.06 2.07 1.98 2.02 2,155,294
03/15/2013 1.95 1.98 1.9 1.92 1,251,471
03/14/2013 2.04 2.06 1.93 1.975 2,498,802
03/13/2013 2.15 2.15 2.04 2.08 1,508,311
03/12/2013 2.09 2.18 2.06 2.14 2,666,762
03/11/2013 2.02 2.04 1.98 2.03 1,134,539
03/08/2013 2.02 2.03 1.98 1.995 978,776
03/07/2013 1.97 2.03 1.96 1.98 1,485,948
03/06/2013 1.92 1.96 1.91 1.94 814,195
03/05/2013 1.94 1.94 1.88 1.92 697,937
03/04/2013 1.89 1.9 1.87 1.89 499,546
03/01/2013 1.87 1.91 1.86 1.88 591,272
02/28/2013 1.91 1.9101 1.87 1.91 545,677
02/27/2013 1.94 1.95 1.9 1.91 831,729
02/26/2013 1.87 1.95 1.87 1.91 987,021
02/25/2013 1.92 1.98 1.85 1.88 1,300,442
02/22/2013 2 2.03 1.92 1.92 1,061,327
02/21/2013 2.03 2.03 1.91 1.95 1,738,673
02/20/2013 2.08 2.15 2 2.02 4,573,758
02/19/2013 1.83 2.02 1.81 1.995 6,178,778
02/15/2013 1.83 1.84 1.77 1.825 1,061,602
02/14/2013 1.81 1.83 1.79 1.81 537,040
02/13/2013 1.82 1.84 1.8 1.81 713,650
02/12/2013 1.82 1.8601 1.76 1.83 1,237,071
02/11/2013 1.86 1.88 1.81 1.82 1,369,234
02/08/2013 1.87 1.88 1.85 1.86 1,311,853
02/07/2013 1.85 1.89 1.85 1.85 793,176
02/06/2013 1.85 1.87 1.82 1.87 1,074,549
02/05/2013 1.83 1.87 1.78 1.84 1,883,561
02/04/2013 1.8 1.89 1.8 1.83 4,457,716
02/01/2013 1.74 1.75 1.7 1.735 990,263
01/31/2013 1.7 1.75 1.66 1.72 946,073
01/30/2013 1.75 1.75 1.68 1.7 1,213,664
01/29/2013 1.77 1.77 1.71 1.71 1,166,273
01/28/2013 1.76 1.79 1.73 1.75 1,166,818
01/25/2013 1.76 1.77 1.73 1.74 965,273
01/24/2013 1.79 1.79 1.72 1.75 1,372,730
01/23/2013 1.83 1.84 1.78 1.79 1,010,959
01/22/2013 1.72 1.8299 1.72 1.81 1,805,186
01/18/2013 1.71 1.73 1.65 1.72 1,749,856
01/17/2013 1.78 1.79 1.7 1.72 1,878,950
01/16/2013 1.8 1.81 1.78 1.78 869,730
01/15/2013 1.8 1.82 1.76 1.8 1,120,675
01/14/2013 1.85 1.85 1.8 1.81 1,091,150
01/11/2013 1.8 1.85 1.76 1.83 1,563,807
01/10/2013 1.86 1.88 1.74 1.8 2,470,588
01/09/2013 1.9 1.9 1.84 1.86 1,700,786
01/08/2013 1.93 1.93 1.84 1.87 2,797,486
01/07/2013 1.82 1.9 1.79 1.9 3,729,677
01/04/2013 1.72 1.81 1.7192 1.79 3,406,708
01/03/2013 1.6 1.74 1.59 1.7 5,088,310
01/02/2013 1.6 1.6 1.55 1.59 1,656,723
12/31/2012 1.57 1.57 1.51 1.53 1,479,991
12/28/2012 1.56 1.56 1.48 1.5 1,603,286
12/27/2012 1.58 1.58 1.51 1.55 2,168,522
12/26/2012 1.58 1.6299 1.55 1.57 1,179,185
12/24/2012 1.57 1.58 1.56 1.57 506,886
12/21/2012 1.56 1.58 1.54 1.58 1,019,166
12/20/2012 1.64 1.64 1.55 1.58 1,848,793
12/19/2012 1.58 1.63 1.57 1.61 4,052,933
12/18/2012 1.5 1.575 1.48 1.57 18,872,580
12/17/2012 1.85 1.9 1.85 1.87 1,041,507
12/14/2012 1.89 1.9 1.84 1.87 784,371
12/13/2012 1.92 1.93 1.88 1.9 822,550
12/12/2012 1.9 1.94 1.88 1.88 923,631
12/11/2012 1.95 1.95 1.83 1.89 1,543,782
12/10/2012 2.03 2.03 1.87 1.89 2,144,017
12/07/2012 2.33 2.35 1.82 2.06 6,748,008
12/06/2012 2.27 2.27 2.15 2.18 1,148,330
12/05/2012 2.28 2.3 2.07 2.17 2,045,298
12/04/2012 2.25 2.43 2.22 2.24 7,809,620
12/03/2012 2.09 2.11 1.9701 2.04 1,196,714
11/30/2012 2.03 2.12 1.92 2.08 2,215,976
11/29/2012 1.88 2.1 1.87 2.04 4,522,777
11/28/2012 1.72 1.84 1.6525 1.79 3,426,643
11/27/2012 1.67 1.69 1.48 1.58 1,218,980
11/26/2012 1.69 1.69 1.63 1.69 536,050
11/23/2012 1.68 1.68 1.62 1.675 250,734
11/21/2012 1.66 1.69 1.64 1.67 404,574
11/20/2012 1.62 1.68 1.62 1.64 546,467
11/19/2012 1.66 1.74 1.6 1.62 675,595
11/16/2012 1.6 1.68 1.58 1.66 675,675
11/15/2012 1.7 1.74 1.43 1.6 3,091,771
11/14/2012 1.68 1.86 1.68 1.8 3,015,242
11/13/2012 1.55 1.78 1.53 1.7 5,292,379
11/12/2012 1.98 1.99 1.23 1.4 11,909,610
11/09/2012 2.02 2.09 2.02 2.03 681,992
11/08/2012 2.15 2.15 2.01 2.025 1,115,634
11/07/2012 2.06 2.12 2.01 2.1 1,019,679
11/06/2012 2.24 2.26 2.01 2.07 2,007,067
11/05/2012 2.24 2.34 2.21 2.23 1,852,384
11/02/2012 2.21 2.32 2.2 2.2347 2,473,243
11/01/2012 2.15 2.19 2.1201 2.18 1,048,176
10/31/2012 2.15 2.19 2.1 2.105 1,407,061
10/26/2012 2.12 2.15 2 2.15 3,381,259
10/25/2012 1.95 2.07 1.95 2.01 2,354,355
10/24/2012 1.93 1.95 1.86 1.8804 502,084
10/23/2012 1.85 1.92 1.81 1.92 612,570
10/22/2012 1.88 1.91 1.83 1.85 1,012,831
10/19/2012 2 2.01 1.89 1.92 1,288,916
10/18/2012 2.08 2.19 1.99 2.01 2,406,981
10/17/2012 1.94 2.1485 1.92 2.09 3,916,152
10/16/2012 1.94 1.94 1.87 1.94 894,015
10/15/2012 1.88 1.9 1.84 1.9 644,145
10/12/2012 1.86 1.88 1.83 1.85 454,137
10/11/2012 1.81 1.885 1.805 1.83 871,545
10/10/2012 1.82 1.86 1.76 1.78 676,411
10/09/2012 1.88 1.88 1.82 1.82 443,860
10/08/2012 1.88 1.88 1.8201 1.86 513,665
10/05/2012 1.87 1.91 1.81 1.85 867,476
10/04/2012 1.91 1.98 1.83 1.8425 2,054,482
10/03/2012 1.77 1.91 1.77 1.89 1,752,713
10/02/2012 1.81 1.83 1.77 1.78 599,047
10/01/2012 1.8 1.82 1.75 1.78 478,024
09/28/2012 1.82 1.83 1.76 1.78 291,660
09/27/2012 1.76 1.82 1.72 1.81 718,548
09/26/2012 1.82 1.83 1.69 1.715 1,066,136
09/25/2012 1.88 1.88 1.8 1.8 554,119
09/24/2012 1.81 1.86 1.79 1.85 862,867
09/21/2012 1.88 1.89 1.8 1.81 1,375,490
09/20/2012 1.86 1.91 1.83 1.85 883,950
09/19/2012 1.88 1.94 1.86 1.88 1,280,990
09/18/2012 1.9 1.91 1.83 1.875 1,413,412
09/17/2012 1.91 1.945 1.85 1.89 948,164
09/14/2012 1.96 1.96 1.88 1.89 1,058,560
09/13/2012 1.87 1.96 1.87 1.91 1,267,458
09/12/2012 1.9 1.96 1.83 1.86 1,649,710
09/11/2012 1.82 1.91 1.78 1.88 1,629,566
09/10/2012 1.93 1.97 1.8 1.83 1,551,892
09/07/2012 1.98 2.01 1.9 1.94 1,425,724
09/06/2012 1.95 2.01 1.9 1.96 2,685,165
09/05/2012 1.87 1.98 1.81 1.91 2,347,515
09/04/2012 1.82 1.89 1.74 1.87 1,683,085
08/31/2012 1.85 1.88 1.75 1.76 1,661,076
08/30/2012 1.74 1.84 1.73 1.82 2,415,205
08/29/2012 1.66 1.79 1.66 1.73 4,575,900
08/28/2012 1.64 1.65 1.61 1.63 622,705
08/27/2012 1.62 1.65 1.58 1.64 759,351
08/24/2012 1.63 1.64 1.56 1.62 807,368
08/23/2012 1.7 1.7 1.59 1.605 1,055,053
08/22/2012 1.7 1.72 1.6489 1.665 659,413
08/21/2012 1.6 1.71 1.6 1.69 1,007,618
08/20/2012 1.69 1.72 1.64 1.66 691,259
08/17/2012 1.75 1.77 1.64 1.68 1,635,764
08/16/2012 1.56 1.75 1.55 1.72 2,794,854
08/15/2012 1.58 1.61 1.53 1.55 1,116,101
08/14/2012 1.57 1.59 1.52 1.52 719,429
08/13/2012 1.6 1.61 1.54 1.55 1,222,107
08/10/2012 1.49 1.55 1.48 1.49 809,208
08/09/2012 1.5 1.53 1.45 1.49 801,509
08/08/2012 1.55 1.57 1.5 1.5 936,453
08/07/2012 1.53 1.57 1.5 1.55 1,265,027
08/06/2012 1.6 1.64 1.5 1.5 1,695,881
08/03/2012 1.56 1.68 1.56 1.57 835,897
08/02/2012 1.64 1.69 1.52 1.54 1,877,549
08/01/2012 1.69 1.69 1.64 1.66 919,992
07/31/2012 1.82 1.82 1.65 1.7 2,266,559
07/30/2012 1.83 1.83 1.75 1.79 1,093,332
07/27/2012 1.83 1.83 1.75 1.77 1,361,856
07/26/2012 1.83 1.84 1.75 1.8 1,359,171
07/25/2012 1.85 1.87 1.79 1.81 1,099,081
07/24/2012 1.81 1.88 1.76 1.84 1,725,193
07/23/2012 1.83 1.9 1.77 1.79 1,829,863
07/20/2012 1.82 1.92 1.74 1.89 3,543,281
07/19/2012 2.05 2.14 1.81 1.85 6,206,508
07/18/2012 1.85 2.3 1.83 1.99 21,813,600
07/17/2012 1.75 1.83 1.68 1.71 3,245,147
07/16/2012 1.68 1.77 1.61 1.7 2,157,832
07/13/2012 1.6 1.7091 1.5901 1.61 1,008,675
07/12/2012 1.63 1.64 1.55 1.58 1,352,184
07/11/2012 1.66 1.7 1.61 1.63 952,397
07/10/2012 1.72 1.805 1.64 1.7 1,977,583
07/09/2012 1.57 1.78 1.5301 1.72 3,773,721
07/06/2012 1.6 1.6 1.5 1.51 1,510,721
07/05/2012 1.59 1.62 1.54 1.56 1,047,672
07/03/2012 1.6 1.6201 1.5 1.58 1,983,343
07/02/2012 1.71 1.71 1.56 1.63 1,479,079
06/29/2012 1.73 1.76 1.65 1.65 1,496,786
06/28/2012 1.64 1.7 1.61 1.66 1,682,155
06/27/2012 1.87 1.92 1.61 1.72 3,918,156
06/26/2012 1.71 1.86 1.68 1.8 5,673,596
06/25/2012 1.6 1.74 1.54 1.69 3,521,247
06/22/2012 1.52 1.64 1.52 1.56 1,334,233
06/21/2012 1.64 1.64 1.51 1.52 2,516,986
06/20/2012 1.68 1.79 1.55 1.61 8,603,452
06/19/2012 1.35 1.64 1.33 1.58 7,814,685
06/18/2012 1.2 1.34 1.2 1.29 1,892,854
06/15/2012 1.22 1.28 1.2 1.2 942,307
06/14/2012 1.2 1.26 1.18 1.22 744,851
06/13/2012 1.18 1.25 1.18 1.2 985,410
06/12/2012 1.22 1.27 1.17 1.2 1,518,116
06/11/2012 1.31 1.33 1.25 1.25 1,434,335
06/08/2012 1.32 1.36 1.31 1.335 965,037
06/07/2012 1.32 1.38 1.3 1.31 1,100,263
06/06/2012 1.35 1.37 1.29 1.31 1,488,451
06/05/2012 1.44 1.45 1.35 1.355 2,352,844
06/04/2012 1.48 1.6 1.3 1.35 6,278,905
06/01/2012 1.34 1.4299 1.28 1.29 1,116,754
05/31/2012 1.24 1.4 1.24 1.4 1,725,068
05/30/2012 1.29 1.29 1.21 1.24 941,611
05/29/2012 1.32 1.34 1.26 1.31 786,680
05/25/2012 1.31 1.33 1.27 1.31 864,782
05/24/2012 1.26 1.37 1.26 1.31 1,478,416
05/23/2012 1.33 1.39 1.2 1.26 2,683,128
05/22/2012 1.42 1.42 1.25 1.38 2,002,140
05/21/2012 1.44 1.4799 1.35 1.46 1,329,053
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.