GALTW

Galectin Therapeutics Inc. Historical Stock Prices

$0.54
*  
0.11
16.92%
Get GALTW Alerts
*Delayed - data as of Sep. 2, 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 02-SEP-2014 TO 02-SEP-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  0.54  0.6814  0.5332  0.54 8,099
09/02/2015 0.55 0.6814 0.5332 0.54 8,099
09/01/2015 0.65 0.65 0.65 0.65 00
08/31/2015 0.65 0.65 0.65 0.65 00
08/28/2015 0.65 0.65 0.65 0.65 00
08/27/2015 0.65 0.65 0.65 0.65 00
08/26/2015 0.65 0.65 0.65 0.65 00
08/25/2015 0.65 0.65 0.65 0.65 00
08/24/2015 0.65 0.65 0.65 0.65 00
08/21/2015 0.65 0.65 0.65 0.65 00
08/20/2015 0.65 0.65 0.65 0.65 300
08/19/2015 0.65 0.65 0.65 0.65 1,000
08/18/2015 0.5 0.65 0.5 0.65 18,100
08/17/2015 0.7131 0.7131 0.7131 0.7131 1,000
08/14/2015 0.6215 0.7729 0.6215 0.7729 2,000
08/13/2015 1.0433 1.0433 1.0433 1.0433 1,000
08/12/2015 0.88 0.88 0.88 0.88 00
08/11/2015 0.88 0.88 0.88 0.88 1,504
08/10/2015 0.88 0.88 0.88 0.88 4,601
08/07/2015 0.88 0.88 0.88 0.88 00
08/06/2015 0.88 0.88 0.88 0.88 650
08/05/2015 0.85 0.85 0.85 0.85 00
08/04/2015 0.85 0.85 0.85 0.85 00
08/03/2015 0.85 0.85 0.85 0.85 00
07/31/2015 0.85 0.85 0.85 0.85 00
07/30/2015 0.85 0.85 0.85 0.85 00
07/29/2015 0.85 0.85 0.85 0.85 00
07/28/2015 0.85 0.85 0.85 0.85 00
07/27/2015 0.86 0.86 0.85 0.85 1,000
07/24/2015 0.95 0.95 0.95 0.95 00
07/23/2015 0.95 0.95 0.95 0.95 00
07/22/2015 0.95 0.95 0.95 0.95 00
07/21/2015 0.95 0.95 0.95 0.95 00
07/20/2015 0.95 0.95 0.95 0.95 200
07/17/2015 0.83 0.83 0.83 0.83 650
07/16/2015 0.78 0.78 0.78 0.78 00
07/15/2015 0.78 0.78 0.78 0.78 700
07/14/2015 0.79 0.79 0.76 0.76 300
07/13/2015 0.8 0.8 0.8 0.8 138
07/10/2015 0.63 0.7001 0.63 0.7 339
07/09/2015 0.66 0.67 0.66 0.67 2,070
07/08/2015 0.75 0.75 0.6374 0.7499 3,501
07/07/2015 0.76 0.76 0.76 0.76 00
07/06/2015 0.76 0.76 0.76 0.76 00
07/02/2015 0.76 0.76 0.76 0.76 00
07/01/2015 0.76 0.76 0.76 0.76 00
06/30/2015 1.38 1.5 0.76 0.76 1,300
06/29/2015 0.75 0.75 0.6932 0.6932 2,300
06/26/2015 0.84 0.84 0.8 0.8 841
06/25/2015 0.84 0.84 0.84 0.84 500
06/24/2015 0.89 0.89 0.89 0.89 500
06/23/2015 0.925 0.9792 0.9 0.9 3,083
06/22/2015 1 1 1 1 535
06/19/2015 1 1 1 1 200
06/18/2015 1 1 1 1 00
06/17/2015 1 1 1 1 00
06/16/2015 1 1 0.98 1 599
06/15/2015 1.1112 1.1112 1.1112 1.1112 00
06/12/2015 1.15 1.15 1.1112 1.1112 1,900
06/11/2015 1.358 1.358 1.358 1.358 00
06/10/2015 1.05 1.66 1.05 1.358 9,503
06/09/2015 1 1 1 1 00
06/08/2015 1 1 1 1 1,000
06/05/2015 0.952 0.952 0.952 0.952 00
06/04/2015 0.952 0.952 0.952 0.952 00
06/03/2015 0.952 0.952 0.952 0.952 400
06/02/2015 0.95 0.95 0.95 0.95 400
06/01/2015 0.9 0.9 0.9 0.9 00
05/29/2015 0.9 0.9 0.9 0.9 00
05/28/2015 0.9 0.9 0.9 0.9 00
05/27/2015 0.9679 0.9679 0.9 0.9 1,300
05/26/2015 0.9001 0.9899 0.9 0.9899 3,140
05/22/2015 0.9 0.9 0.9 0.9 397
05/21/2015 0.9 0.9 0.9 0.9 00
05/20/2015 0.9 0.9 0.9 0.9 00
05/19/2015 0.9 0.9 0.9 0.9 00
05/18/2015 0.9 0.9 0.9 0.9 00
05/15/2015 0.9 0.9 0.9 0.9 00
05/14/2015 0.9 0.9 0.9 0.9 00
05/13/2015 0.99 0.99 0.86 0.9 3,311
05/12/2015 1 1 1 1 00
05/11/2015 1 1.03 1 1 4,660
05/08/2015 1.06 1.06 1.06 1.06 600
05/07/2015 1.05 1.05 1.05 1.05 10,000
05/06/2015 1.13 1.16 1.05 1.05 4,610
05/05/2015 1.07 1.07 0.82 0.94 4,505
05/04/2015 1.07 1.07 1.07 1.07 392
05/01/2015 1.0099 1.0099 1 1 5,000
04/30/2015 1 1.02 0.95 1.02 12,215
04/29/2015 1.05 1.06 1.05 1.06 600
04/28/2015 1.05 1.05 1.05 1.05 00
04/27/2015 1.0836 1.09 1.05 1.05 3,350
04/24/2015 1.06 1.1 1.05 1.0991 6,355
04/23/2015 1.05 1.05 1.05 1.05 00
04/22/2015 1.05 1.05 1.05 1.05 00
04/21/2015 1.11 1.11 1.05 1.05 2,155
04/20/2015 1.2001 1.2001 1.2001 1.2001 00
04/17/2015 1.25 1.2599 1.2 1.2001 2,800
04/16/2015 1.2 1.2 1.2 1.2 193
04/15/2015 1.1 1.1 1.1 1.1 315
04/14/2015 1 1 1 1 00
04/13/2015 1.02 1.02 1 1 940
04/10/2015 1.04 1.04 1.04 1.04 00
04/09/2015 1.04 1.04 1.04 1.04 00
04/08/2015 1.13 1.13 1.01 1.04 3,730
04/07/2015 1.13 1.13 1.13 1.13 00
04/06/2015 1.13 1.13 1.13 1.13 00
04/02/2015 1.13 1.13 1.13 1.13 100
04/01/2015 1.16 1.26 1.13 1.13 502
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
*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?