Galena Biopharma, Inc. Historical Stock Prices

GALE 
$1.49
*  
0.02
1.32%
Get GALE Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.50  1.545  1.48  1.49 987,403
12/24/2014 1.5 1.545 1.48 1.49 987,403
12/23/2014 1.55 1.58 1.48 1.51 1,606,194
12/22/2014 1.57 1.59 1.4801 1.55 1,791,538
12/19/2014 1.6 1.62 1.57 1.57 1,918,084
12/18/2014 1.63 1.66 1.59 1.62 1,673,051
12/17/2014 1.55 1.63 1.51 1.63 1,494,084
12/16/2014 1.62 1.69 1.52 1.53 1,860,938
12/15/2014 1.68 1.7 1.63 1.63 885,446
12/12/2014 1.67 1.6901 1.63 1.69 699,625
12/11/2014 1.65 1.72 1.63 1.69 1,175,074
12/10/2014 1.69 1.69 1.63 1.65 1,320,795
12/09/2014 1.65 1.73 1.63 1.69 1,844,370
12/08/2014 1.75 1.76 1.62 1.66 1,746,611
12/05/2014 1.69 1.75 1.65 1.69 1,777,561
12/04/2014 1.69 1.72 1.65 1.67 1,102,940
12/03/2014 1.71 1.73 1.68 1.69 1,362,055
12/02/2014 1.82 1.82 1.7 1.72 1,391,637
12/01/2014 1.77 1.79 1.71 1.73 1,602,013
11/28/2014 1.82 1.826 1.78 1.78 532,684
11/26/2014 1.83 1.83 1.76 1.83 1,121,807
11/25/2014 1.9 1.91 1.77 1.83 3,411,655
11/24/2014 2.08 2.15 1.86 1.89 5,385,985
11/21/2014 1.99 2.15 1.95 2.07 4,925,173
11/20/2014 1.84 1.88 1.81 1.86 788,718
11/19/2014 1.84 1.8799 1.81 1.81 672,296
11/18/2014 1.84 1.89 1.8101 1.84 570,047
11/17/2014 1.87 1.89 1.8 1.81 913,418
11/14/2014 1.88 1.91 1.85 1.87 694,279
11/13/2014 1.91 1.98 1.86 1.88 730,754
11/12/2014 1.89 1.94 1.88 1.92 485,953
11/11/2014 1.93 1.98 1.87 1.91 918,083
11/10/2014 1.94 1.95 1.84 1.93 825,445
11/07/2014 2.05 2.07 1.92 1.95 1,169,538
11/06/2014 1.93 2.05 1.9 2.04 1,073,982
11/05/2014 1.99 2 1.88 1.92 676,927
11/04/2014 2 2.03 1.9401 1.99 1,232,884
11/03/2014 2.05 2.07 1.83 1.91 2,821,970
10/31/2014 2.23 2.26 2.02 2.05 1,575,945
10/30/2014 2.12 2.22 2.08 2.21 1,189,240
10/29/2014 2.06 2.15 1.99 2.14 1,492,323
10/28/2014 2.03 2.07 1.99 2.06 1,135,974
10/27/2014 1.87 2.0301 1.85 2 1,552,871
10/24/2014 1.89 1.94 1.83 1.9 856,680
10/23/2014 1.86 1.93 1.81 1.89 1,055,712
10/22/2014 1.93 1.94 1.81 1.86 1,034,430
10/21/2014 1.84 1.92 1.78 1.92 1,035,053
10/20/2014 1.86 1.89 1.75 1.83 979,884
10/17/2014 2 2 1.83 1.86 1,375,834
10/16/2014 1.68 1.94 1.68 1.93 1,824,654
10/15/2014 1.62 1.75 1.57 1.74 1,735,025
10/14/2014 1.65 1.72 1.56 1.66 1,786,437
10/13/2014 1.72 1.74 1.5599 1.58 1,983,257
10/10/2014 1.78 1.8301 1.69 1.71 1,887,999
10/09/2014 1.92 1.92 1.76 1.81 2,234,346
10/08/2014 1.9 1.93 1.8 1.89 2,245,009
10/07/2014 1.95 1.97 1.84 1.85 1,894,321
10/06/2014 2.07 2.1 1.97 1.97 924,044
10/03/2014 2.04 2.11 2.02 2.08 1,003,434
10/02/2014 1.98 2.075 1.92 2.04 1,550,339
10/01/2014 2.04 2.05 1.92 1.99 1,826,817
09/30/2014 2.1 2.13 2.04 2.06 1,933,473
09/29/2014 2.11 2.18 2.06 2.11 1,265,095
09/26/2014 2.2 2.25 2.11 2.13 1,641,121
09/25/2014 2.21 2.213 2.1 2.12 1,362,215
09/24/2014 2.22 2.33 2.18 2.19 1,203,798
09/23/2014 2.1 2.47 2.1 2.23 3,649,905
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
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?