GALTW

Galectin Therapeutics Inc. Historical Stock Prices

$1.15
*  
0.05
4.17%
Get GALTW Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading GALTW now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GALTW Pre-Market
 
 
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 31-MAR-2014 TO 31-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.15  1.15  1.15  1.15 473
03/31/2015 1.15 1.15 1.15 1.15 473
03/30/2015 1.2 1.2 1.2 1.2 1,000
03/27/2015 1.15 1.222 1.15 1.2 2,218
03/26/2015 1.09 1.1 1.09 1.1 355
03/25/2015 1.2681 1.2681 1.2681 1.2681 00
03/24/2015 1.2681 1.2681 1.2681 1.2681 00
03/23/2015 1.2681 1.2681 1.2681 1.2681 00
03/20/2015 1.2681 1.2681 1.2681 1.2681 244
03/19/2015 1.16 1.48 0.99 1.2809 5,527
03/18/2015 1.25 1.25 1.25 1.25 00
03/17/2015 1.25 1.25 1.25 1.25 00
03/16/2015 1.28 1.28 1.25 1.25 255
03/13/2015 1.07 1.2 1 1.2 3,065
03/12/2015 1.37 1.38 1.37 1.38 300
03/11/2015 1.38 1.38 1.38 1.38 00
03/10/2015 1.38 1.38 1.38 1.38 00
03/09/2015 1.4 1.4 1.38 1.38 800
03/06/2015 1.3 1.38 1.07 1.38 2,000
03/05/2015 1.24 1.24 1.24 1.24 00
03/04/2015 1.3 1.3 0.975 1.24 19,038
03/03/2015 1.2601 1.2601 1.2601 1.2601 225
03/02/2015 1.2747 1.2747 1.2747 1.2747 300
02/27/2015 1.28 1.28 1.17 1.25 2,300
02/26/2015 1.7 1.7 1.17 1.44 13,171
02/25/2015 1.5 1.5 1.5 1.5 200
02/24/2015 2.18 2.22 1.36 1.36 7,005
02/23/2015 1.41 1.41 1.41 1.41 321
02/20/2015 1.58 2.2 1.58 1.9732 800
02/19/2015 1.53 1.53 1.53 1.53 660
02/18/2015 1.9201 1.9201 1.65 1.65 2,125
02/17/2015 1.79 1.79 1.61 1.61 768
02/13/2015 1.6399 1.64 1.5 1.6304 2,480
02/12/2015 1.65 1.656 1.596 1.596 3,043
02/11/2015 1.5 1.5 1.5 1.5 00
02/10/2015 1.5 1.5 1.5 1.5 100
02/09/2015 1.41 1.54 1.41 1.5248 2,092
02/06/2015 1.43 1.71 1.43 1.6 3,148
02/05/2015 1.38 1.38 1.38 1.38 421
02/04/2015 1.53 1.53 1.53 1.53 00
02/03/2015 1.53 1.53 1.53 1.53 100
02/02/2015 1.5 1.63 1.5 1.5 2,435
01/30/2015 1.5 1.5 1.5 1.5 00
01/29/2015 1.5 1.5 1.5 1.5 00
01/28/2015 1.5 1.5 1.5 1.5 00
01/27/2015 1.5 1.5 1.5 1.5 100
01/26/2015 1.6 1.6 1.31 1.55 1,910
01/23/2015 1.53 1.56 1.37 1.37 363
01/22/2015 1.42 1.42 1.4 1.4 304
01/21/2015 1.31 1.31 1.31 1.31 00
01/20/2015 1.4 1.4 1.27 1.31 1,200
01/16/2015 1.33 1.45 1.33 1.44 950
01/15/2015 1.38 1.442 1.38 1.442 1,230
01/14/2015 1.565 1.6 1.42 1.57 1,050
01/13/2015 1.311 1.48 1.311 1.48 902
01/12/2015 1.68 1.69 1.68 1.69 358
01/09/2015 1.53 1.53 1.53 1.53 100
01/08/2015 1.75 1.7799 1.725 1.725 2,958
01/07/2015 1.8 1.89 1.6501 1.7437 16,886
01/06/2015 1.58 1.6 1.5 1.5 1,350
01/05/2015 1.8 1.999 1.53 1.62 795
01/02/2015 1.69 1.7 1.13 1.4 1,410
12/31/2014 1.48 1.51 1.35 1.35 14,154
12/30/2014 1.33 1.61 1.32 1.34 18,810
12/29/2014 1.32 1.32 1.31 1.31 1,100
12/26/2014 1.69 1.69 1.69 1.69 00
12/24/2014 1.6 1.72 1.54 1.69 3,287
12/23/2014 1.55 1.9 1.4 1.56 23,499
12/22/2014 1.3001 1.3001 1.3001 1.3001 200
12/19/2014 1.4199 1.4199 1.3 1.3 300
12/18/2014 1.57 1.79 1.3 1.54 9,565
12/17/2014 1.54 1.54 1.54 1.54 00
12/16/2014 1.54 1.54 1.54 1.54 2,055
12/15/2014 1.54 1.93 1.54 1.93 10,500
12/12/2014 1.54 1.54 1.54 1.54 100
12/11/2014 1.54 1.56 1.54 1.56 605
12/10/2014 1.54 1.54 1.54 1.54 122
12/09/2014 1.54 1.57 1.54 1.54 1,600
12/08/2014 1.5751 1.5751 1.5751 1.5751 100
12/05/2014 1.54 1.6126 1.54 1.6126 2,180
12/04/2014 1.57 1.57 1.57 1.57 00
12/03/2014 1.54 1.57 1.54 1.57 3,866
12/02/2014 1.52 1.64 1.52 1.64 310
12/01/2014 1.85 1.85 1.85 1.85 00
11/28/2014 1.85 1.85 1.85 1.85 6,328
11/26/2014 1.93 1.93 1.92 1.92 580
11/25/2014 1.96 2 1.96 1.96 1,220
11/24/2014 1.85 1.85 1.85 1.85 00
11/21/2014 1.95 1.95 1.85 1.85 527
11/20/2014 1.85 1.86 1.85 1.86 7,500
11/19/2014 1.9 1.9101 1.85 1.87 3,800
11/18/2014 1.85 1.95 1.85 1.92 3,100
11/17/2014 1.95 1.95 1.94 1.95 1,275
11/14/2014 1.9499 1.9499 1.9499 1.9499 630
11/13/2014 1.85 1.85 1.85 1.85 800
11/12/2014 1.874 1.98 1.85 1.9 4,268
11/11/2014 1.85 1.87 1.85 1.87 310
11/10/2014 1.88 1.9499 1.85 1.85 5,245
11/07/2014 1.86 2.0799 1.86 2 4,111
11/06/2014 2.07 2.09 1.848 1.85 4,500
11/05/2014 2.04 2.3 2.04 2.3 400
11/04/2014 2.28 2.28 2.04 2.04 1,401
11/03/2014 2.209 2.43 2.1453 2.29 7,245
10/31/2014 2.35 2.35 2.03 2.14 9,729
10/30/2014 2.16 2.21 2.0499 2.06 10,674
10/29/2014 2.05 2.13 2.04 2.11 5,820
10/28/2014 1.8238 1.8238 1.8238 1.8238 00
10/27/2014 1.8238 1.8238 1.8238 1.8238 176
10/24/2014 1.949 2.019 1.949 2.019 1,264
10/23/2014 1.828 1.9 1.76 1.9 2,429
10/22/2014 2.02 2.02 2.01 2.01 900
10/21/2014 1.9 1.9 1.75 1.75 4,100
10/20/2014 2.16 2.16 2.16 2.16 754
10/17/2014 2.0602 2.0602 1.9 1.9 1,132
10/16/2014 1.9 1.9 1.9 1.9 900
10/15/2014 1.8 2.05 1.78 1.86 3,975
10/14/2014 1.84 1.9276 1.8 1.8 11,716
10/13/2014 1.93 1.93 1.85 1.85 1,395
10/10/2014 1.81 1.9488 1.81 1.9488 300
10/09/2014 2.0762 2.0762 1.4757 1.9 5,420
10/08/2014 2.1 2.1 2.0518 2.09 5,625
10/07/2014 2.1643 2.1643 2.1643 2.1643 110
10/06/2014 2.101 2.18 2 2.18 18,250
10/03/2014 2.17 2.1999 2.17 2.1999 1,350
10/02/2014 2.4 2.4 2.1 2.1 11,205
10/01/2014 2.27 2.27 2.07 2.2 5,167
09/30/2014 2.27 2.3 2.27 2.27 500
09/29/2014 2.75 2.75 2.424 2.424 374
09/26/2014 2.35 2.35 2.35 2.35 00
09/25/2014 2.74 2.75 2.35 2.35 3,189
09/24/2014 2.43 2.43 2.27 2.3 2,340
09/23/2014 2.48 2.48 2.0918 2.15 5,599
09/22/2014 2.7 2.7 2.47 2.47 1,210
09/19/2014 2.4 2.45 2.14 2.17 11,015
09/18/2014 2.59 2.66 2.28 2.66 7,466
09/17/2014 2.75 2.75 2.75 2.75 240
09/16/2014 2.86 2.86 2.86 2.86 00
09/15/2014 2.93 2.93 2.65 2.86 2,400
09/12/2014 2.84 3.08 2.82 2.99 6,472
09/11/2014 2.54 2.54 2.54 2.54 400
09/10/2014 2.5199 2.56 2.5199 2.54 850
09/09/2014 2.58 2.58 2.58 2.58 1,050
09/08/2014 2.82 2.8399 2.8 2.8 1,000
09/05/2014 2.5 2.6699 2.5 2.6699 300
09/04/2014 2.8 2.8 2.55 2.55 1,800
09/03/2014 2.8619 2.8619 2.85 2.85 200
09/02/2014 3.088 3.088 2.67 2.7401 2,080
08/29/2014 3.37 3.37 2.89 2.89 3,271
08/28/2014 3 3.13 2.5 2.97 10,864
08/27/2014 2.114 3.25 2.114 2.96 44,577
08/26/2014 2.1 2.27 2.01 2.09 11,168
08/25/2014 2.22 2.22 2.1201 2.22 540
08/22/2014 2.2 2.33 2.15 2.33 14,493
08/21/2014 2.2 2.3 1.9 2.07 7,650
08/20/2014 1.95 2.5 1.93 2.1 21,793
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?