GALTW

Galectin Therapeutics Inc. Historical Stock Prices

$2.19
*  
0.05
2.34%
Get GALTW Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading GALTW 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 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  2.28  2.28  1.89  2.19 6,239
08/19/2014 2.28 2.28 1.89 2.19 6,239
08/18/2014 1.92 2.29 1.92 2.14 11,578
08/15/2014 2.08 2.139 1.9 2.12 7,620
08/14/2014 1.91 2.1 1.9 2.0699 7,425
08/13/2014 1.94 2.0799 1.79 1.91 18,950
08/12/2014 2.0801 2.0801 1.8 1.94 15,689
08/11/2014 2.15 2.23 1.91 2.08 5,637
08/08/2014 2.19 2.25 2.1 2.1725 4,910
08/07/2014 2.4 2.47 2.32 2.3599 10,181
08/06/2014 2.17 2.4 2.17 2.4 3,100
08/05/2014 2.27 2.41 2.1 2.3899 11,072
08/04/2014 2.5 2.5 2.1601 2.2646 10,803
08/01/2014 2.59 2.64 2.321 2.39 23,205
07/31/2014 3.25 3.25 2.6 2.74 24,817
07/30/2014 3.21 3.36 2.6389 3.02 80,358
07/29/2014 3.98 3.98 2.14 2.55 96,993
07/28/2014 10.65 10.65 8.99 9.59 8,602
07/25/2014 8.99 11.05 8.99 10.02 7,761
07/24/2014 8.57 8.85 8.57 8.85 358
07/23/2014 8.68 8.68 8.68 8.68 00
07/22/2014 8.67 8.68 8.45 8.68 5,900
07/21/2014 8.3 8.65 8.29 8.65 7,575
07/18/2014 7.65 8.5966 7.5 8.5966 1,765
07/17/2014 8 8 7.78 7.94 3,200
07/16/2014 8.1 8.1 7.92 8.05 600
07/15/2014 8.36 8.36 8.12 8.22 1,200
07/14/2014 7.98 8.65 7.98 8.5001 6,396
07/11/2014 8 8.1 7.69 7.94 400
07/10/2014 7.36 7.96 7.36 7.57 1,594
07/09/2014 7.45 7.7 7.31 7.56 6,421
07/08/2014 7.63 7.63 7.22 7.38 2,900
07/07/2014 7.77 8.01 7.77 8.01 1,002
07/03/2014 8.76 8.86 8.74 8.86 2,500
07/02/2014 9.04 9.04 8.8 8.8 1,100
07/01/2014 9.2 9.22 8.84 8.97 1,728
06/30/2014 9.04 9.22 8.83 9.1 1,000
06/27/2014 8.78 9.53 8.78 9.53 1,000
06/26/2014 9.849 9.849 9.16 9.56 1,790
06/25/2014 9.1 10 9.1 9.71 6,455
06/24/2014 9.71 9.8 9.45 9.45 583
06/23/2014 10.37 10.54 9.74 9.75 3,505
06/20/2014 9.32 9.55 9.31 9.5 5,298
06/19/2014 9.6 9.6 9.19 9.6 2,842
06/18/2014 9.7 9.89 9.6 9.85 7,391
06/17/2014 9.1 9.68 9.1 9.68 4,733
06/16/2014 9.52 9.52 8.69 9.02 24,700
06/13/2014 9.29 9.29 8.79 8.98 6,617
06/12/2014 9.15 9.3 8.95 9.09 6,332
06/11/2014 9.27 9.52 8.68 9.2 5,580
06/10/2014 8.76 9.18 8.75 9.18 11,586
06/09/2014 9.2 9.25 9.17 9.17 1,025
06/06/2014 8.99 9.15 8.99 9.15 1,119
06/05/2014 9 9.1 8.91 8.91 5,862
06/04/2014 8.68 8.93 8.68 8.9 1,230
06/03/2014 7.76 8.72 7.76 8.72 6,300
06/02/2014 8.15 8.48 8.1464 8.28 1,300
05/30/2014 8.42 8.6 8.2 8.57 13,204
05/29/2014 8.2 8.927 8.2 8.65 8,400
05/28/2014 7.96 8 7.96 7.97 1,803
05/27/2014 7.87 7.97 7.55 7.97 16,123
05/23/2014 7.36 7.62 7.2644 7.62 13,350
05/22/2014 7.41 7.47 7.34 7.47 2,300
05/21/2014 7.32 7.32 7.3124 7.3124 1,190
05/20/2014 7.41 7.5 7.3692 7.39 813
05/19/2014 7.29 7.29 7.29 7.29 100
05/16/2014 7.56 7.56 7.56 7.56 100
05/15/2014 7.5 7.89 7.5 7.85 1,800
05/14/2014 7.35 7.43 7.06 7.43 800
05/13/2014 7.15 7.55 7.14 7.55 4,743
05/12/2014 6.84 7.01 6.84 7.01 1,000
05/09/2014 6.32 6.87 6.32 6.87 5,284
05/08/2014 6.76 7.04 6.49 6.98 17,011
05/07/2014 6.82 7.65 6.33 6.76 14,964
05/06/2014 7.47 7.71 7.46 7.46 1,682
05/05/2014 7.22 7.75 7.19 7.71 35,720
05/02/2014 7.6 7.8 7.25 7.49 14,100
05/01/2014 7.6 7.9 7.6 7.9 2,300
04/30/2014 7.39 7.74 7.39 7.6 1,800
04/29/2014 7.61 7.61 7.61 7.61 00
04/28/2014 7.57 7.7 7.2 7.61 1,750
04/25/2014 7.83 7.83 7.31 7.31 715
04/24/2014 8.1 8.1 8.1 8.1 105
04/23/2014 8.2 8.2 8.2 8.2 100
04/22/2014 8.388 8.388 7.95 8.25 3,155
04/21/2014 7.25 8.4899 7.25 7.93 880
04/17/2014 7.1 8.38 7.1 8 3,500
04/16/2014 7.11 7.11 6.65 7.02 525
04/15/2014 7.22 7.25 6.25 7.25 1,809
04/14/2014 7.43 7.43 7.05 7.23 3,600
04/11/2014 7.6 7.8 7.26 7.76 1,500
04/10/2014 7.89 7.8999 7.89 7.8999 272
04/09/2014 7.92 8 7.88 8 3,975
04/08/2014 7.58 7.8 7.55 7.8 2,260
04/07/2014 7.61 8.09 7.55 8 4,000
04/04/2014 8.38 8.6 7.55 7.85 10,400
04/03/2014 8.85 8.9 8.38 8.38 3,660
04/02/2014 8.77 9.569 8.77 9.37 6,469
04/01/2014 9.66 10.45 8.4 8.9 14,303
03/31/2014 12.45 12.45 10.2 10.2 8,973
03/28/2014 10.55 10.58 10.1 10.58 6,050
03/27/2014 10.15 11.15 9.86 11.02 18,147
03/26/2014 11.05 11.05 9.5 9.77 7,103
03/25/2014 10.28 13 10.28 10.99 26,239
03/24/2014 9.55 9.59 7.93 9.26 16,725
03/21/2014 10.161 10.72 9.951 10.4 8,354
03/20/2014 10.08 10.8 10 10.8 9,460
03/19/2014 10.64 10.67 10.4 10.4 1,444
03/18/2014 11.36 11.4 11.36 11.4 280
03/17/2014 11.16 11.2801 11.16 11.2801 830
03/14/2014 10.32 10.8225 10.06 10.8225 1,630
03/13/2014 10.75 10.8 10.36 10.56 2,100
03/12/2014 10.473 10.5101 10.473 10.5101 750
03/11/2014 10.55 11.15 10.5 10.83 2,589
03/10/2014 10.2 10.2 9.5001 9.93 7,312
03/07/2014 10.24 10.25 9.65 10 9,919
03/06/2014 11.05 11.05 10.1 10.66 4,773
03/05/2014 11.51 11.51 11 11.15 5,917
03/04/2014 11.46 12 11.46 12 1,400
03/03/2014 11.06 11.98 11.06 11.5 5,809
02/28/2014 13.15 13.15 11.5 11.77 5,624
02/27/2014 13.2 13.2 12.71 12.8116 1,551
02/26/2014 12.75 13.96 12.687 12.98 15,902
02/25/2014 11.5 13.23 11.5 12.7 12,526
02/24/2014 10.57 10.82 10.201 10.82 1,185
02/21/2014 10.2 10.26 10.1 10.25 19,819
02/20/2014 10.13 10.194 9.76 9.76 3,450
02/19/2014 10.05 10.79 10.05 10.43 3,546
02/18/2014 10.5 10.95 9.51 10.5 10,633
02/14/2014 11.25 11.25 11.02 11.1 300
02/13/2014 11.18 11.43 10.96 11.1 4,014
02/12/2014 11 11.49 10.43 11.02 10,459
02/11/2014 11.41 11.55 9.92 10.87 7,734
02/10/2014 9.22 11.47 9.2 11.02 62,885
02/07/2014 8 9.37 8 9.34 11,118
02/06/2014 8.04 8.1 7.87 8.1 700
02/05/2014 7.65 8.63 7.65 8.09 4,500
02/04/2014 7.98 7.98 7.98 7.98 185
02/03/2014 9 9 8.3 8.3 5,004
01/31/2014 9.15 9.2 8.8915 9.2 4,500
01/30/2014 8.4001 8.67 8.4001 8.65 1,475
01/29/2014 8 8 7.9 7.94 1,289
01/28/2014 7.5 8.5883 7.5 8.25 7,360
01/27/2014 7.58 7.8 7.05 7.57 8,680
01/24/2014 7.3065 7.3415 6.81 7.25 5,790
01/23/2014 7.72 8.24 7.42 7.99 8,000
01/22/2014 9.0867 9.0867 7.79 8.05 878
01/21/2014 8.1 9.45 7.8 8.45 17,344
01/17/2014 8.36 8.4 7.25 7.7 4,700
01/16/2014 7.39 8.62 7.39 8.4 8,026
01/15/2014 6.9 8.76 6.9 8.53 23,873
01/14/2014 7.5 7.51 6.55 7.49 7,917
01/13/2014 8.68 9.1 7.41 8.01 20,866
01/10/2014 10.94 12.32 9.0325 10.3 95,252
01/09/2014 5.5 8.5 5.5 8.25 90,943
01/08/2014 4.85 5.2 4.85 5.2 397
01/07/2014 5.1 5.1 4.75 4.88 4,966
01/06/2014 4.88 4.88 4.88 4.88 186
01/03/2014 4.525 4.525 4.525 4.525 140
01/02/2014 4.84 4.84 4.84 4.84 00
12/31/2013 4.84 4.84 4.84 4.84 150
12/30/2013 4.4554 4.88 4.4554 4.88 400
12/27/2013 4.68 4.9 4.67 4.9 1,687
12/26/2013 4.64 4.64 4.64 4.64 00
12/24/2013 4.5 4.64 4.4 4.64 1,660
12/23/2013 4.64 4.64 4.64 4.64 100
12/20/2013 4.8 4.8 4.8 4.8 100
12/19/2013 4.8501 4.8501 4.85 4.85 300
12/18/2013 4.5 4.9 4.301 4.7 2,245
12/17/2013 4.38 4.71 4.18 4.71 13,700
12/16/2013 4.32 4.75 4.32 4.74 5,996
12/13/2013 4.75 4.7758 4.73 4.7461 640
12/12/2013 4.34 4.84 4.339 4.7999 14,776
12/11/2013 4.69 4.8 4.17 4.8 2,321
12/10/2013 4.62 4.9 4.47 4.75 25,316
12/09/2013 4.45 4.85 4.45 4.85 1,372
12/06/2013 4.401 5 4.401 4.83 9,478
12/05/2013 4.2 4.649 4.2 4.59 4,717
12/04/2013 4.16 4.32 4.16 4.25 1,000
12/03/2013 4 4.47 3.95 4.47 16,880
12/02/2013 3.88 4 3.4 3.6 12,129
11/29/2013 3.56 3.56 3.56 3.56 100
11/27/2013 3.86 3.95 3.5631 3.84 2,375
11/26/2013 3.04 3.9 3.04 3.86 24,716
11/25/2013 3.23 3.45 3.05 3.4 38,157
11/22/2013 3.4 3.48 3.31 3.48 11,384
11/21/2013 3.51 3.82 3.4 3.4 11,860
11/20/2013 3.3 3.7 3.3 3.7 3,180
11/19/2013 2.93 3.3 2.7761 3.3 18,719
11/18/2013 4.3 4.3 2.26 2.93 18,483
11/15/2013 4.35 4.35 3.76 3.85 2,740
11/14/2013 4.7 4.7 4.3 4.3 550
11/13/2013 4.2 4.3 4.2 4.3 418
11/12/2013 4.52 4.52 4.0248 4.36 1,350
11/11/2013 5.1 5.1 5.001 5.001 500
11/08/2013 4.54 4.99 4.5 4.99 3,549
11/07/2013 5.32 5.32 5.01 5.22 583
11/06/2013 5.55 5.55 4.45 4.98 2,725
11/05/2013 5.36 5.49 5.36 5.49 2,440
11/04/2013 5.1215 5.35 4.5215 5.35 2,315
11/01/2013 6.32 6.32 5.29 5.32 6,281
10/31/2013 6.16 6.29 6.01 6.28 2,000
10/30/2013 6.32 6.32 6.32 6.32 00
10/29/2013 6.32 6.32 6.32 6.32 00
10/28/2013 6.1101 6.4096 6 6.32 7,600
10/25/2013 6.5 6.5 6.5 6.5 157
10/24/2013 6.48 6.5 6.48 6.5 500
10/23/2013 6.51 6.76 5.8 6.65 6,300
10/22/2013 7.3 7.3 6.77 7.01 2,880
10/21/2013 7.39 7.4 6.5273 7.01 23,789
10/18/2013 6.5 7.3 6.5 7.3 9,897
10/17/2013 7.2 7.2 5.7501 6.2 13,595
10/16/2013 6.24 6.4233 6.24 6.25 2,410
10/15/2013 6.18 6.19 6.1 6.17 700
10/14/2013 6.45 6.45 6.02 6.28 645
10/11/2013 6.7 6.7 6.22 6.31 2,920
10/10/2013 6.63 6.87 6.31 6.5 4,000
10/09/2013 6.3 6.3 5.885 6 745
10/08/2013 7.25 7.39 6.0215 6.5 3,676
10/07/2013 6.22 7.14 6.22 7.14 5,164
10/04/2013 5.01 6.77 5.01 6.7399 25,948
10/03/2013 5.75 5.8 5.62 5.8 2,143
10/02/2013 5.99 5.99 5.7 5.8 6,000
10/01/2013 5.82 5.82 5.73 5.8 3,900
09/30/2013 5.5 5.81 5.2584 5.4 3,247
09/27/2013 5.628 6.0001 5.628 5.9067 10,510
09/26/2013 5.15 5.66 5.15 5.65 28,011
09/25/2013 4.46 4.85 4.421 4.85 1,606
09/24/2013 4.69 4.69 4.69 4.69 100
09/23/2013 5 5 4.6 4.75 6,520
09/20/2013 4.8 4.9 4.67 4.68 6,832
09/19/2013 7.9 7.9 4.66 4.7 15,554
09/18/2013 4.95 5.17 4.75 4.98 5,947
09/17/2013 5.56 5.56 4.9 5 26,831
09/16/2013 7.41 7.41 5.15 5.89 18,967
09/13/2013 6.59 6.65 5.5134 5.7 7,818
09/12/2013 5.98 8 5.82 6.57 141,222
09/11/2013 4.28 6.15 4.28 5.74 119,562
09/10/2013 4 4.97 3.91 4.5 25,635
09/09/2013 4 4.04 3.81 3.85 10,554
09/06/2013 3.78 4.19 3.75 3.9 5,700
09/05/2013 4.01 4.35 2.76 3.8 9,550
09/04/2013 4.05 4.44 4.05 4.1 4,431
09/03/2013 4.06 4.3 4 4.29 2,860
08/30/2013 4.15 4.15 4 4 1,750
08/29/2013 4.11 4.4 3.9 4.2 8,100
08/28/2013 4.16 4.3 4.06 4.06 6,400
08/27/2013 4.49 4.6 4.18 4.2 7,300
08/26/2013 4.06 5.1 4.06 4.69 36,224
08/23/2013 3.15 4.4 3 4.25 20,648
08/22/2013 3.2 3.4 3 3.15 7,400
08/21/2013 3 3.42 3 3.42 13,362
08/20/2013 4.25 4.25 3.01 3.01 29,489
08/19/2013 5.46 6.05 3.78 4 34,347
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?