U.S. markets open in 2 hours 15 minutes

Galectin Therapeutics Inc. (GALT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4100+0.0400 (+1.69%)
Al cierre: 04:00PM EDT
2.4100 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 20242.36002.42002.31002.41002.410083,000
26 mar 20242.36002.40002.27002.37002.370075,100
25 mar 20242.44002.48002.31002.33002.3300134,900
22 mar 20242.47002.48002.32002.44002.4400156,000
21 mar 20242.20002.45002.19002.44002.4400290,900
20 mar 20242.08002.20002.06002.20002.2000109,400
19 mar 20242.17002.18002.08002.10002.100051,300
18 mar 20242.04002.17002.01002.14002.1400151,900
15 mar 20242.02002.08001.97002.06002.0600165,800
14 mar 20241.98001.98001.93001.98001.980040,000
13 mar 20241.97002.03001.93001.98001.980034,700
12 mar 20242.00002.09001.91001.97001.9700100,800
11 mar 20242.03002.07001.99002.01002.010046,700
08 mar 20242.10002.10001.99002.04002.040045,000
07 mar 20242.07002.09001.98002.09002.0900106,800
06 mar 20242.08002.10002.02002.08002.0800137,100
05 mar 20241.97002.06001.97002.06002.060098,500
04 mar 20241.97002.02001.93001.99001.990045,700
01 mar 20241.98002.02001.90001.93001.9300123,600
29 feb 20241.94002.00001.90001.96001.9600134,900
28 feb 20241.90001.99001.82001.89001.8900137,600
27 feb 20241.92001.92001.81001.86001.860027,300
26 feb 20241.88001.91001.80001.88001.880075,500
23 feb 20241.88001.92001.79001.88001.880090,500
22 feb 20241.84001.85001.77001.78001.780034,700
21 feb 20241.88001.89001.77001.86001.860068,600
20 feb 20241.75001.92001.70001.86001.8600124,900
16 feb 20241.73001.76001.70001.74001.740032,600
15 feb 20241.75001.76001.74001.75001.750041,300
14 feb 20241.71001.76001.69001.73001.730047,900
13 feb 20241.63001.70001.63001.69001.690024,800
12 feb 20241.65001.69001.65001.66001.660038,400
09 feb 20241.64001.74001.63001.69001.690033,100
08 feb 20241.63001.65001.61001.63001.630039,300
07 feb 20241.70001.70001.59001.60001.600042,000
06 feb 20241.72001.72001.67001.69001.690034,100
05 feb 20241.73001.75001.69001.70001.700028,400
02 feb 20241.74001.76001.69001.76001.760027,600
01 feb 20241.70001.74001.67001.74001.740041,400
31 ene 20241.64001.75001.64001.69001.690091,100
30 ene 20241.78001.80001.74001.75001.750039,100
29 ene 20241.73001.80001.73001.78001.780058,600
26 ene 20241.81001.82001.71001.73001.730038,100
25 ene 20241.74001.82001.74001.79001.790030,800
24 ene 20241.74001.77001.72001.72001.7200140,700
23 ene 20241.74001.80001.72001.72001.720054,500
22 ene 20241.78001.80001.73001.75001.750044,200
19 ene 20241.73001.81001.73001.75001.750034,000
18 ene 20241.79001.79001.72001.74001.740032,900
17 ene 20241.80001.82001.75001.80001.800063,200
16 ene 20241.80001.86001.77001.82001.820051,400
12 ene 20241.88001.90001.75001.84001.840047,400
11 ene 20241.87001.89001.83001.87001.870056,600
10 ene 20241.93001.93001.83001.89001.8900105,200
09 ene 20241.71001.90001.70001.90001.900050,600
08 ene 20241.70001.78001.67001.69001.690052,500
05 ene 20241.65001.76001.65001.70001.700067,200
04 ene 20241.68001.71001.63001.66001.660041,000
03 ene 20241.74001.76001.65001.70001.700036,700
02 ene 20241.68001.78001.65001.74001.740066,100
29 dic 20231.60001.67001.56001.66001.6600154,300
28 dic 20231.69001.69001.63001.63001.630062,900
27 dic 20231.63001.70001.63001.67001.670090,600
26 dic 20231.76001.79001.60001.62001.620089,400
22 dic 20231.83001.83001.75001.77001.770059,600
21 dic 20231.71001.78001.71001.78001.780028,900
20 dic 20231.73001.75001.69001.71001.710048,100
19 dic 20231.61001.80001.61001.71001.710092,200
18 dic 20231.61001.69001.57001.60001.600066,000
15 dic 20231.69001.69001.60001.60001.6000198,200
14 dic 20231.61001.77001.61001.70001.700089,800
13 dic 20231.65001.74001.60001.67001.670062,400
12 dic 20231.79001.79001.65001.65001.650078,100
11 dic 20231.84001.88001.70001.70001.7000205,700
08 dic 20231.93001.93001.84001.90001.900091,000
07 dic 20231.91001.98001.87001.93001.930072,300
06 dic 20231.99002.02001.89001.91001.910043,900
05 dic 20232.00002.04001.93002.00002.000072,800
04 dic 20231.95002.07001.95002.02002.020061,600
01 dic 20231.97002.06001.94002.00002.000063,700
30 nov 20231.95002.06001.92001.95001.950041,500
29 nov 20232.00002.07001.91001.96001.960036,300
28 nov 20232.01002.05001.92002.00002.000034,300
27 nov 20231.96002.10001.96001.99001.990067,200
24 nov 20232.04002.12002.04002.12002.120047,400
22 nov 20231.95002.04001.86002.03002.030050,100
21 nov 20231.84001.97001.84001.95001.950042,100
20 nov 20231.99002.06001.85001.87001.870091,600
17 nov 20231.84001.97001.84001.96001.960036,700
16 nov 20231.81001.95001.81001.89001.890035,500
15 nov 20231.80001.90001.80001.87001.870049,800
14 nov 20231.95002.01001.80001.81001.8100163,600
13 nov 20232.10002.10001.95001.95001.9500119,100
10 nov 20232.03002.10002.02002.10002.100034,700
09 nov 20232.09002.09002.02002.03002.030016,000
08 nov 20232.03002.09001.99002.09002.090046,600
07 nov 20232.05002.05001.97002.02002.020029,900
06 nov 20232.00002.06002.00002.03002.030035,200
03 nov 20232.06002.07002.00002.01002.010045,200
02 nov 20232.05002.05001.98002.02002.020033,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...