U.S. markets open in 5 hours 57 minutes
F S&P 500
5,026.50 -22.50 (-0.45%) F Dow Jones
37,855.00 -152.00 (-0.40%) F Nasdaq
17,447.25 -100.00 (-0.57%) E-mini Russell 2000 Index Futur
1,950.80 -7.30 (-0.37%) Petróleo
83.70 +0.97 (+1.17%) Oro
2,404.20 +6.20 (+0.26%)
Galectin Therapeutics Inc. (GALT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 3.3700 | 3.4500 | 3.2500 | 3.3800 | 3.3800 | 146,600 |
| 17 abr 2024 | 3.4000 | 3.4900 | 3.2000 | 3.3800 | 3.3800 | 159,000 |
| 16 abr 2024 | 3.8700 | 3.8700 | 3.3200 | 3.4000 | 3.4000 | 350,700 |
| 15 abr 2024 | 3.9000 | 3.9500 | 3.7500 | 3.9100 | 3.9100 | 165,900 |
| 12 abr 2024 | 4.2500 | 4.2700 | 3.7500 | 3.9700 | 3.9700 | 491,600 |
| 11 abr 2024 | 3.8200 | 4.2100 | 3.7100 | 4.2000 | 4.2000 | 408,200 |
| 10 abr 2024 | 3.9100 | 4.1000 | 3.6600 | 3.8200 | 3.8200 | 647,300 |
| 09 abr 2024 | 3.7400 | 3.9700 | 3.6800 | 3.9400 | 3.9400 | 332,100 |
| 08 abr 2024 | 3.6600 | 3.7500 | 3.4000 | 3.7400 | 3.7400 | 469,500 |
| 05 abr 2024 | 2.9800 | 3.7400 | 2.9800 | 3.7300 | 3.7300 | 929,500 |
| 04 abr 2024 | 2.9000 | 3.0000 | 2.6100 | 3.0000 | 3.0000 | 285,100 |
| 03 abr 2024 | 2.4600 | 2.9800 | 2.4600 | 2.8500 | 2.8500 | 410,400 |
| 02 abr 2024 | 2.4400 | 2.6000 | 2.3700 | 2.5100 | 2.5100 | 144,000 |
| 01 abr 2024 | 2.3900 | 2.4500 | 2.2600 | 2.4400 | 2.4400 | 66,200 |
| 28 mar 2024 | 2.3800 | 2.4300 | 2.3000 | 2.3900 | 2.3900 | 57,700 |
| 27 mar 2024 | 2.3600 | 2.4200 | 2.3100 | 2.4100 | 2.4100 | 83,000 |
| 26 mar 2024 | 2.3600 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 75,100 |
| 25 mar 2024 | 2.4400 | 2.4800 | 2.3100 | 2.3300 | 2.3300 | 134,900 |
| 22 mar 2024 | 2.4700 | 2.4800 | 2.3200 | 2.4400 | 2.4400 | 156,000 |
| 21 mar 2024 | 2.2000 | 2.4500 | 2.1900 | 2.4400 | 2.4400 | 290,900 |
| 20 mar 2024 | 2.0800 | 2.2000 | 2.0600 | 2.2000 | 2.2000 | 109,400 |
| 19 mar 2024 | 2.1700 | 2.1800 | 2.0800 | 2.1000 | 2.1000 | 51,300 |
| 18 mar 2024 | 2.0400 | 2.1700 | 2.0100 | 2.1400 | 2.1400 | 151,900 |
| 15 mar 2024 | 2.0200 | 2.0800 | 1.9700 | 2.0600 | 2.0600 | 165,800 |
| 14 mar 2024 | 1.9800 | 1.9800 | 1.9300 | 1.9800 | 1.9800 | 40,000 |
| 13 mar 2024 | 1.9700 | 2.0300 | 1.9300 | 1.9800 | 1.9800 | 34,700 |
| 12 mar 2024 | 2.0000 | 2.0900 | 1.9100 | 1.9700 | 1.9700 | 100,800 |
| 11 mar 2024 | 2.0300 | 2.0700 | 1.9900 | 2.0100 | 2.0100 | 46,700 |
| 08 mar 2024 | 2.1000 | 2.1000 | 1.9900 | 2.0400 | 2.0400 | 45,000 |
| 07 mar 2024 | 2.0700 | 2.0900 | 1.9800 | 2.0900 | 2.0900 | 106,800 |
| 06 mar 2024 | 2.0800 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 137,100 |
| 05 mar 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | 98,500 |
| 04 mar 2024 | 1.9700 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 45,700 |
| 01 mar 2024 | 1.9800 | 2.0200 | 1.9000 | 1.9300 | 1.9300 | 123,600 |
| 29 feb 2024 | 1.9400 | 2.0000 | 1.9000 | 1.9600 | 1.9600 | 134,900 |
| 28 feb 2024 | 1.9000 | 1.9900 | 1.8200 | 1.8900 | 1.8900 | 137,600 |
| 27 feb 2024 | 1.9200 | 1.9200 | 1.8100 | 1.8600 | 1.8600 | 27,300 |
| 26 feb 2024 | 1.8800 | 1.9100 | 1.8000 | 1.8800 | 1.8800 | 75,500 |
| 23 feb 2024 | 1.8800 | 1.9200 | 1.7900 | 1.8800 | 1.8800 | 90,500 |
| 22 feb 2024 | 1.8400 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 34,700 |
| 21 feb 2024 | 1.8800 | 1.8900 | 1.7700 | 1.8600 | 1.8600 | 68,600 |
| 20 feb 2024 | 1.7500 | 1.9200 | 1.7000 | 1.8600 | 1.8600 | 124,900 |
| 16 feb 2024 | 1.7300 | 1.7600 | 1.7000 | 1.7400 | 1.7400 | 32,600 |
| 15 feb 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7500 | 1.7500 | 41,300 |
| 14 feb 2024 | 1.7100 | 1.7600 | 1.6900 | 1.7300 | 1.7300 | 47,900 |
| 13 feb 2024 | 1.6300 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 24,800 |
| 12 feb 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 38,400 |
| 09 feb 2024 | 1.6400 | 1.7400 | 1.6300 | 1.6900 | 1.6900 | 33,100 |
| 08 feb 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6300 | 1.6300 | 39,300 |
| 07 feb 2024 | 1.7000 | 1.7000 | 1.5900 | 1.6000 | 1.6000 | 42,000 |
| 06 feb 2024 | 1.7200 | 1.7200 | 1.6700 | 1.6900 | 1.6900 | 34,100 |
| 05 feb 2024 | 1.7300 | 1.7500 | 1.6900 | 1.7000 | 1.7000 | 28,400 |
| 02 feb 2024 | 1.7400 | 1.7600 | 1.6900 | 1.7600 | 1.7600 | 27,600 |
| 01 feb 2024 | 1.7000 | 1.7400 | 1.6700 | 1.7400 | 1.7400 | 41,400 |
| 31 ene 2024 | 1.6400 | 1.7500 | 1.6400 | 1.6900 | 1.6900 | 91,100 |
| 30 ene 2024 | 1.7800 | 1.8000 | 1.7400 | 1.7500 | 1.7500 | 39,100 |
| 29 ene 2024 | 1.7300 | 1.8000 | 1.7300 | 1.7800 | 1.7800 | 58,600 |
| 26 ene 2024 | 1.8100 | 1.8200 | 1.7100 | 1.7300 | 1.7300 | 38,100 |
| 25 ene 2024 | 1.7400 | 1.8200 | 1.7400 | 1.7900 | 1.7900 | 30,800 |
| 24 ene 2024 | 1.7400 | 1.7700 | 1.7200 | 1.7200 | 1.7200 | 140,700 |
| 23 ene 2024 | 1.7400 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 54,500 |
| 22 ene 2024 | 1.7800 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 44,200 |
| 19 ene 2024 | 1.7300 | 1.8100 | 1.7300 | 1.7500 | 1.7500 | 34,000 |
| 18 ene 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 32,900 |
| 17 ene 2024 | 1.8000 | 1.8200 | 1.7500 | 1.8000 | 1.8000 | 63,200 |
| 16 ene 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8200 | 1.8200 | 51,400 |
| 12 ene 2024 | 1.8800 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 47,400 |
| 11 ene 2024 | 1.8700 | 1.8900 | 1.8300 | 1.8700 | 1.8700 | 56,600 |
| 10 ene 2024 | 1.9300 | 1.9300 | 1.8300 | 1.8900 | 1.8900 | 105,200 |
| 09 ene 2024 | 1.7100 | 1.9000 | 1.7000 | 1.9000 | 1.9000 | 50,600 |
| 08 ene 2024 | 1.7000 | 1.7800 | 1.6700 | 1.6900 | 1.6900 | 52,500 |
| 05 ene 2024 | 1.6500 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 67,200 |
| 04 ene 2024 | 1.6800 | 1.7100 | 1.6300 | 1.6600 | 1.6600 | 41,000 |
| 03 ene 2024 | 1.7400 | 1.7600 | 1.6500 | 1.7000 | 1.7000 | 36,700 |
| 02 ene 2024 | 1.6800 | 1.7800 | 1.6500 | 1.7400 | 1.7400 | 66,100 |
| 29 dic 2023 | 1.6000 | 1.6700 | 1.5600 | 1.6600 | 1.6600 | 154,300 |
| 28 dic 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 62,900 |
| 27 dic 2023 | 1.6300 | 1.7000 | 1.6300 | 1.6700 | 1.6700 | 90,600 |
| 26 dic 2023 | 1.7600 | 1.7900 | 1.6000 | 1.6200 | 1.6200 | 89,400 |
| 22 dic 2023 | 1.8300 | 1.8300 | 1.7500 | 1.7700 | 1.7700 | 59,600 |
| 21 dic 2023 | 1.7100 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 28,900 |
| 20 dic 2023 | 1.7300 | 1.7500 | 1.6900 | 1.7100 | 1.7100 | 48,100 |
| 19 dic 2023 | 1.6100 | 1.8000 | 1.6100 | 1.7100 | 1.7100 | 92,200 |
| 18 dic 2023 | 1.6100 | 1.6900 | 1.5700 | 1.6000 | 1.6000 | 66,000 |
| 15 dic 2023 | 1.6900 | 1.6900 | 1.6000 | 1.6000 | 1.6000 | 198,200 |
| 14 dic 2023 | 1.6100 | 1.7700 | 1.6100 | 1.7000 | 1.7000 | 89,800 |
| 13 dic 2023 | 1.6500 | 1.7400 | 1.6000 | 1.6700 | 1.6700 | 62,400 |
| 12 dic 2023 | 1.7900 | 1.7900 | 1.6500 | 1.6500 | 1.6500 | 78,100 |
| 11 dic 2023 | 1.8400 | 1.8800 | 1.7000 | 1.7000 | 1.7000 | 205,700 |
| 08 dic 2023 | 1.9300 | 1.9300 | 1.8400 | 1.9000 | 1.9000 | 91,000 |
| 07 dic 2023 | 1.9100 | 1.9800 | 1.8700 | 1.9300 | 1.9300 | 72,300 |
| 06 dic 2023 | 1.9900 | 2.0200 | 1.8900 | 1.9100 | 1.9100 | 43,900 |
| 05 dic 2023 | 2.0000 | 2.0400 | 1.9300 | 2.0000 | 2.0000 | 72,800 |
| 04 dic 2023 | 1.9500 | 2.0700 | 1.9500 | 2.0200 | 2.0200 | 61,600 |
| 01 dic 2023 | 1.9700 | 2.0600 | 1.9400 | 2.0000 | 2.0000 | 63,700 |
| 30 nov 2023 | 1.9500 | 2.0600 | 1.9200 | 1.9500 | 1.9500 | 41,500 |
| 29 nov 2023 | 2.0000 | 2.0700 | 1.9100 | 1.9600 | 1.9600 | 36,300 |
| 28 nov 2023 | 2.0100 | 2.0500 | 1.9200 | 2.0000 | 2.0000 | 34,300 |
| 27 nov 2023 | 1.9600 | 2.1000 | 1.9600 | 1.9900 | 1.9900 | 67,200 |
| 24 nov 2023 | 2.0400 | 2.1200 | 2.0400 | 2.1200 | 2.1200 | 47,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.