Galena Biopharma, Inc. Historical Stock Prices

GALE 
$2.11
*  
0.08
3.65%
Get GALE Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading GALE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  2.17  2.18  2.10  2.11 1,070,761
09/22/2014 2.17 2.18 2.1 2.11 1,070,761
09/19/2014 2.15 2.22 2.15 2.19 1,561,236
09/18/2014 2.24 2.25 2.17 2.19 787,565
09/17/2014 2.22 2.27 2.2 2.22 787,875
09/16/2014 2.21 2.23 2.15 2.23 954,779
09/15/2014 2.27 2.28 2.17 2.21 1,428,871
09/12/2014 2.3 2.311 2.23 2.27 1,162,227
09/11/2014 2.26 2.3 2.23 2.29 636,351
09/10/2014 2.28 2.3199 2.24 2.26 1,133,312
09/09/2014 2.37 2.4 2.27 2.28 1,184,175
09/08/2014 2.4 2.5 2.33 2.37 1,898,771
09/05/2014 2.23 2.39 2.22 2.39 1,571,057
09/04/2014 2.27 2.3 2.22 2.23 953,878
09/03/2014 2.31 2.33 2.255 2.28 1,018,778
09/02/2014 2.36 2.39 2.26 2.3 1,290,714
08/29/2014 2.37 2.39 2.3 2.36 1,011,933
08/28/2014 2.46 2.46 2.37 2.39 1,450,702
08/27/2014 2.37 2.63 2.35 2.48 5,854,327
08/26/2014 2.11 2.34 2.1 2.34 3,556,835
08/25/2014 2.15 2.19 2.09 2.1 1,952,792
08/22/2014 2.2 2.2 2.12 2.15 2,313,690
08/21/2014 2.27 2.282 2.12 2.2 3,971,272
08/20/2014 2.33 2.37 2.31 2.32 1,151,042
08/19/2014 2.43 2.43 2.28 2.33 2,941,315
08/18/2014 2.53 2.58 2.3601 2.43 2,986,829
08/15/2014 2.66 2.67 2.48 2.53 2,594,518
08/14/2014 2.66 2.7 2.59 2.62 1,319,545
08/13/2014 2.79 2.8099 2.6 2.67 2,620,501
08/12/2014 2.57 2.87 2.57 2.79 2,958,246
08/11/2014 3.11 3.138 3.05 3.06 1,887,505
08/08/2014 3.12 3.16 3.06 3.1 1,573,114
08/07/2014 3.05 3.141 2.98 3.11 4,607,804
08/06/2014 2.79 2.93 2.79 2.93 1,356,197
08/05/2014 2.81 2.855 2.76 2.85 1,367,444
08/04/2014 2.79 2.86 2.78 2.82 1,037,614
08/01/2014 2.82 2.88 2.6935 2.8 1,908,155
07/31/2014 2.89 2.915 2.8 2.84 1,629,069
07/30/2014 2.99 3.03 2.935 2.96 1,487,554
07/29/2014 2.9 2.97 2.878 2.96 1,295,770
07/28/2014 2.95 3.01 2.85 2.92 1,889,720
07/25/2014 2.91 2.94 2.83 2.94 1,642,276
07/24/2014 3 3.04 2.88 2.94 2,471,170
07/23/2014 3 3.07 2.93 3.04 4,097,488
07/22/2014 2.97 3.04 2.84 2.895 4,714,719
07/21/2014 2.68 2.83 2.63 2.79 1,558,842
07/18/2014 2.57 2.71 2.56 2.71 2,089,927
07/17/2014 2.7 2.74 2.56 2.58 1,836,010
07/16/2014 2.74 2.87 2.68 2.69 1,654,304
07/15/2014 2.85 2.88 2.72 2.73 2,261,648
07/14/2014 2.9 2.9099 2.82 2.84 1,652,566
07/11/2014 2.81 2.92 2.8 2.85 925,383
07/10/2014 2.86 2.86 2.6 2.81 1,664,194
07/09/2014 2.91 2.98 2.8 2.92 2,064,440
07/08/2014 3.03 3.04 2.84 2.88 3,547,297
07/07/2014 3.11 3.17 3.01 3.02 2,422,900
07/03/2014 3.13 3.2 3.1 3.13 1,905,411
07/02/2014 3.22 3.2301 3.08 3.13 2,647,704
07/01/2014 3.34 3.36 3.18 3.25 6,887,207
06/30/2014 3.02 3.085 2.96 3.06 3,125,223
06/27/2014 3.02 3.06 2.97 3.02 2,331,290
06/26/2014 3.02 3.1 3.01 3.05 1,879,163
06/25/2014 3.02 3.107 2.98 3.06 2,510,406
06/24/2014 3.14 3.23 3.01 3.03 2,998,244
06/23/2014 3.02 3.23 2.97 3.13 5,180,503
06/20/2014 3.03 3.125 2.93 3 13,305,850
06/19/2014 3.05 3.1 2.98 3.03 1,888,454
06/18/2014 3.02 3.07 2.95 3.05 3,160,932
06/17/2014 3 3.17 3 3.05 5,770,968
06/16/2014 2.91 2.99 2.78 2.86 3,312,063
06/13/2014 3.16 3.21 2.84 2.89 7,203,444
06/12/2014 3.21 3.38 3.09 3.1 7,578,925
06/11/2014 3.13 3.58 2.92 3.25 18,289,130
06/10/2014 2.71 3.16 2.7 3.1299 12,892,490
06/09/2014 2.41 2.71 2.34 2.68 5,116,196
06/06/2014 2.45 2.45 2.36 2.41 1,019,403
06/05/2014 2.27 2.41 2.25 2.4 2,061,407
06/04/2014 2.21 2.28 2.18 2.25 939,777
06/03/2014 2.24 2.24 2.14 2.19 1,122,592
06/02/2014 2.31 2.3599 2.17 2.23 1,513,582
05/30/2014 2.38 2.46 2.25 2.3 1,563,541
05/29/2014 2.48 2.49 2.37 2.39 1,376,664
05/28/2014 2.45 2.54 2.42 2.48 2,290,054
05/27/2014 2.31 2.45 2.31 2.43 2,227,349
05/23/2014 2.18 2.31 2.14 2.3 1,852,122
05/22/2014 2.06 2.23 2.01 2.16 1,880,831
05/21/2014 2.08 2.14 2.05 2.08 1,038,569
05/20/2014 2.18 2.19 2.04 2.1 2,039,965
05/19/2014 2.14 2.24 2.12 2.17 1,470,533
05/16/2014 2.21 2.2501 2.12 2.17 1,211,773
05/15/2014 2.27 2.27 2.09 2.22 2,754,092
05/14/2014 2.38 2.38 2.2601 2.3 2,061,246
05/13/2014 2.36 2.45 2.35 2.37 1,585,182
05/12/2014 2.32 2.47 2.3 2.38 1,616,509
05/09/2014 2.33 2.41 2.24 2.33 1,969,533
05/08/2014 2.51 2.6246 2.25 2.33 3,515,908
05/07/2014 2.7 2.71 2.5 2.58 3,931,668
05/06/2014 2.64 2.65 2.4 2.46 2,882,290
05/05/2014 2.45 2.67 2.41 2.64 5,130,269
05/02/2014 2.36 2.52 2.36 2.44 2,036,132
05/01/2014 2.4 2.49 2.3 2.44 1,955,695
04/30/2014 2.44 2.49 2.28 2.45 2,372,911
04/29/2014 2.4 2.51 2.3503 2.48 3,420,152
04/28/2014 2.6 2.65 2.25 2.39 11,136,590
04/25/2014 2.23 2.34 2.2 2.29 2,854,181
04/24/2014 2.33 2.42 2.21 2.28 4,818,329
04/23/2014 2.14 2.355 2.08 2.29 7,673,219
04/22/2014 1.86 2.12 1.85 2.08 4,620,138
04/21/2014 1.79 1.86 1.72 1.85 2,525,725
04/17/2014 1.89 1.9 1.75 1.8 2,609,600
04/16/2014 1.78 1.87 1.69 1.86 3,289,619
04/15/2014 1.89 1.9299 1.66 1.74 7,286,157
04/14/2014 2.07 2.1 1.82 1.88 5,820,687
04/11/2014 2.13 2.17 2 2.06 3,157,240
04/10/2014 2.36 2.3878 2.11 2.16 3,257,563
04/09/2014 2.31 2.35 2.27 2.33 1,998,853
04/08/2014 2.22 2.32 2.17 2.31 3,593,318
04/07/2014 2.33 2.33 2.15 2.26 2,907,976
04/04/2014 2.39 2.4 2.15 2.28 5,040,421
04/03/2014 2.5 2.53 2.3213 2.38 3,082,049
04/02/2014 2.58 2.589 2.36 2.45 3,604,772
04/01/2014 2.58 2.72 2.48 2.56 4,709,959
03/31/2014 2.23 2.5 2.18 2.5 6,157,102
03/28/2014 2.4 2.4199 2.15 2.22 5,024,530
03/27/2014 2.4 2.44 2.26 2.3689 3,095,012
03/26/2014 2.62 2.62 2.38 2.39 4,807,573
03/25/2014 2.72 2.79 2.57 2.59 4,028,378
03/24/2014 2.9 2.9 2.6 2.7 5,834,764
03/21/2014 2.92 3 2.81 2.92 6,015,511
03/20/2014 3.04 3.08 2.93 2.99 2,981,016
03/19/2014 2.9 3.26 2.82 3.08 9,046,467
03/18/2014 2.63 3.02 2.54 2.82 17,625,720
03/17/2014 3.35 3.3501 3.15 3.22 6,145,620
03/14/2014 2.98 3.17 2.9 3.14 3,694,372
03/13/2014 3.26 3.31 2.9 3.02 10,171,470
03/12/2014 3.31 3.36 3.21 3.25 3,373,250
03/11/2014 3.43 3.49 3.33 3.35 3,627,406
03/10/2014 3.44 3.65 3.38 3.52 5,136,147
03/07/2014 3.33 3.45 3.2 3.36 6,842,712
03/06/2014 3.84 3.85 3.45 3.46 10,149,220
03/05/2014 3.9 3.935 3.85 3.88 2,715,714
03/04/2014 3.93 4 3.91 3.97 3,297,698
03/03/2014 3.94 4.04 3.84 3.85 4,001,695
02/28/2014 4.22 4.24 3.8601 3.95 7,445,095
02/27/2014 3.96 3.9668 3.65 3.85 4,710,461
02/26/2014 4.14 4.161 3.94 4 4,824,724
02/25/2014 4.1 4.16 4.0254 4.095 4,956,424
02/24/2014 3.92 4.05 3.905 4.01 5,040,052
02/21/2014 3.99 4.12 3.91 3.91 5,850,711
02/20/2014 3.67 4.12 3.66 3.91 13,538,040
02/19/2014 3.72 3.79 3.58 3.6 4,939,757
02/18/2014 3.47 3.93 3.26 3.79 17,858,140
02/14/2014 4.3 4.36 3.15 3.73 40,786,390
02/13/2014 4.3 4.4 3.96 4.355 8,167,042
02/12/2014 5.22 5.3 4.26 4.34 23,684,310
02/11/2014 5.41 5.46 5.12 5.19 5,286,709
02/10/2014 5.17 5.411 5.09 5.39 12,831,980
02/07/2014 4.31 5.02 4.3 4.93 18,287,660
02/06/2014 4.13 4.32 4.08 4.27 5,715,119
02/05/2014 4.35 4.35 4.045 4.15 6,880,263
02/04/2014 4.35 4.42 4.22 4.24 5,882,091
02/03/2014 4.54 4.68 4.05 4.22 19,543,110
01/31/2014 5.29 5.48 5.15 5.27 4,866,579
01/30/2014 5.38 5.7 5.38 5.41 5,588,270
01/29/2014 5.55 5.5874 5.225 5.28 5,185,910
01/28/2014 5.1 5.66 5.1 5.53 6,457,886
01/27/2014 5.8 5.8 4.82 5.06 14,078,010
01/24/2014 5.85 5.9878 5.67 5.7 7,744,640
01/23/2014 5.85 6.13 5.81 6.11 7,514,469
01/22/2014 6.27 6.4 5.75 6.06 9,123,126
01/21/2014 7.05 7.15 5.55 6.38 20,084,740
01/17/2014 7 7.24 6.75 7 11,143,890
01/16/2014 6.81 7.48 6.71 7.48 12,623,340
01/15/2014 7.16 7.19 6.64 6.77 10,185,570
01/14/2014 7.755 7.77 6.85 6.96 15,726,400
01/13/2014 6.8 7.6 6.75 7.24 21,725,150
01/10/2014 6.38 6.48 6.08 6.35 6,796,557
01/09/2014 6.38 6.59 5.6 6.04 15,060,140
01/08/2014 5.52 6.84 5.5 6.24 25,415,220
01/07/2014 5.56 5.59 5.3 5.36 9,345,226
01/06/2014 5.22 5.24 5.1004 5.2 3,979,088
01/03/2014 5.11 5.25 5.04 5.09 4,494,020
01/02/2014 5.08 5.19 4.78 5.08 5,481,065
12/31/2013 5 5.3 4.8 4.96 12,947,530
12/30/2013 4.37 4.85 4.31 4.82 6,863,593
12/27/2013 4.1 4.35 4.09 4.29 5,175,112
12/26/2013 4.03 4.07 3.99 4.07 1,549,111
12/24/2013 4.06 4.09 3.94 4 1,053,104
12/23/2013 4.05 4.15 4.01 4.04 2,554,484
12/20/2013 4.07 4.2 3.98 4.03 10,984,000
12/19/2013 3.92 4.15 3.89 4.06 3,667,657
12/18/2013 3.91 3.99 3.84 3.94 2,824,199
12/17/2013 3.95 4.0497 3.88 4 2,361,559
12/16/2013 4.11 4.19 3.95 3.97 3,591,086
12/13/2013 4.19 4.22 4.09 4.14 2,682,098
12/12/2013 4.2 4.31 4.02 4.19 3,786,065
12/11/2013 3.79 4.195 3.695 4.18 7,798,905
12/10/2013 4.25 4.28 3.78 3.969 8,151,736
12/09/2013 4.5 4.55 4.12 4.29 4,803,747
12/06/2013 4.58 4.62 4.37 4.43 4,153,462
12/05/2013 4.59 4.78 4.41 4.54 7,692,764
12/04/2013 4.45 4.62 4.16 4.54 7,200,198
12/03/2013 4.49 4.77 4.15 4.33 13,835,670
12/02/2013 4.05 4.52 4.04 4.49 12,111,640
11/29/2013 3.98 4.05 3.89 4 2,435,371
11/27/2013 4 4.06 3.84 3.88 4,246,324
11/26/2013 3.9 4.04 3.76 3.88 6,580,541
11/25/2013 3.94 3.94 3.58 3.67 10,838,300
11/22/2013 3.5 4.1642 3.4519 4 13,873,740
11/21/2013 3.32 3.54 3.3 3.49 6,630,124
11/20/2013 3.03 3.41 3 3.26 8,116,693
11/19/2013 3.03 3.07 2.94 3.05 2,655,917
11/18/2013 3 3.08 2.94 3.04 4,544,024
11/15/2013 2.9 2.95 2.71 2.92 4,370,841
11/14/2013 3.1 3.19 2.83 2.88 10,457,470
11/13/2013 2.75 3.1 2.74 3 14,777,750
11/12/2013 2.49 2.7 2.45 2.68 6,234,562
11/11/2013 2.44 2.49 2.38 2.45 3,101,890
11/08/2013 2.32 2.4 2.3 2.37 2,375,560
11/07/2013 2.27 2.35 2.26 2.29 1,678,471
11/06/2013 2.4 2.44 2.26 2.27 2,749,529
11/05/2013 2.26 2.39 2.23 2.36 3,767,058
11/04/2013 2.25 2.26 2.18 2.25 1,902,898
11/01/2013 2.23 2.24 2.14 2.14 2,064,622
10/31/2013 2.19 2.26 2.15 2.225 1,690,130
10/30/2013 2.25 2.25 2.17 2.18 1,030,600
10/29/2013 2.2 2.22 2.09 2.22 1,449,239
10/28/2013 2.22 2.2399 2.15 2.18 1,236,879
10/25/2013 2.29 2.29 2.22 2.23 1,191,279
10/24/2013 2.28 2.29 2.24 2.27 830,390
10/23/2013 2.28 2.3 2.21 2.26 1,217,283
10/22/2013 2.21 2.26 2.16 2.26 2,003,518
10/21/2013 2.27 2.28 2.15 2.21 1,701,180
10/18/2013 2.22 2.25 2.18 2.22 1,287,964
10/17/2013 2.25 2.28 2.2 2.205 1,261,017
10/16/2013 2.2 2.25 2.16 2.24 2,305,226
10/15/2013 2.14 2.21 2.09 2.17 2,392,912
10/14/2013 2.13 2.13 2.06 2.11 1,366,751
10/11/2013 2.1 2.14 2.08 2.13 1,344,276
10/10/2013 2.14 2.14 2.09 2.13 2,004,122
10/09/2013 2.17 2.17 2.01 2.07 3,401,206
10/08/2013 2.2 2.23 2.02 2.13 4,773,385
10/07/2013 2.31 2.33 2.2 2.23 2,626,366
10/04/2013 2.4 2.42 2.21 2.29 3,112,142
10/03/2013 2.5 2.58 2.3 2.39 8,724,435
10/02/2013 2.32 2.3373 2.24 2.29 2,826,582
10/01/2013 2.35 2.38 2.18 2.26 5,033,479
09/30/2013 2.17 2.31 2.13 2.28 9,486,954
09/27/2013 2.13 2.19 2.08 2.08 5,045,714
09/26/2013 1.97 2.1 1.965 2.08 6,748,524
09/25/2013 1.91 1.96 1.91 1.94 1,896,945
09/24/2013 1.95 1.95 1.9 1.9 1,973,679
09/23/2013 1.99 1.99 1.91 1.93 2,694,610
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.

Research Brokers before you trade

Want to trade FX?