Yahoo

Correo

U.S. markets open in 6 hours 14 minutes

F S&P 500
5,102.75
+11.25(+0.22%)
F Dow Jones
38,606.00
+224.00(+0.58%)
F Nasdaq
17,729.25
+79.50(+0.45%)
E-mini Russell 2000 Index Futur
2,022.40
-4.80(-0.24%)
Petróleo
79.22
+0.27(+0.34%)
Oro
2,307.60
-2.00(-0.09%)

Galecto, Inc. (GLTO)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.7170

+0.0366

(+5.38%)

Al cierre: 04:00PM EDT

0.7227

+0.01

(+0.79%)

Fuera de horario:

07:47PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	0.6900	0.7320	0.6800	0.7170	0.7170	298,400
01 may 2024	0.6750	0.6940	0.6600	0.6800	0.6800	47,200
30 abr 2024	0.7000	0.7000	0.6560	0.6760	0.6760	145,000
29 abr 2024	0.7200	0.7200	0.6700	0.7020	0.7020	96,700
26 abr 2024	0.6770	0.7070	0.6530	0.7050	0.7050	119,400
25 abr 2024	0.7000	0.7000	0.6530	0.6690	0.6690	26,300
24 abr 2024	0.7000	0.7100	0.6500	0.6710	0.6710	75,600
23 abr 2024	0.6750	0.7040	0.6750	0.7010	0.7010	107,000
22 abr 2024	0.6900	0.7200	0.6800	0.6810	0.6810	61,400
19 abr 2024	0.7000	0.7170	0.6810	0.6820	0.6820	76,600
18 abr 2024	0.6550	0.7200	0.6550	0.7200	0.7200	107,400
17 abr 2024	0.6600	0.6860	0.6510	0.6740	0.6740	60,200
16 abr 2024	0.6770	0.6870	0.6400	0.6870	0.6870	28,400
15 abr 2024	0.6800	0.6900	0.6370	0.6870	0.6870	112,200
12 abr 2024	0.7150	0.7250	0.6800	0.6810	0.6810	234,400
11 abr 2024	0.6800	0.7350	0.6600	0.7000	0.7000	97,200
10 abr 2024	0.7100	0.7100	0.6540	0.6800	0.6800	174,100
09 abr 2024	0.7120	0.7200	0.6800	0.7140	0.7140	67,900
08 abr 2024	0.7880	0.7880	0.6000	0.7110	0.7110	396,800
05 abr 2024	0.7280	0.7900	0.7100	0.7600	0.7600	317,600
04 abr 2024	0.7680	0.7750	0.7280	0.7300	0.7300	79,200
03 abr 2024	0.7500	0.7800	0.7280	0.7320	0.7320	124,900
02 abr 2024	0.7800	0.7800	0.7400	0.7650	0.7650	90,000
01 abr 2024	0.8000	0.8100	0.7400	0.7450	0.7450	163,100
28 mar 2024	0.7750	0.8200	0.7750	0.7800	0.7800	129,300
27 mar 2024	0.7590	0.8420	0.7400	0.7800	0.7800	767,900
26 mar 2024	0.7420	0.7700	0.7410	0.7550	0.7550	38,900
25 mar 2024	0.7810	0.7810	0.7400	0.7420	0.7420	126,600
22 mar 2024	0.7660	0.7900	0.7440	0.7840	0.7840	67,800
21 mar 2024	0.7600	0.7890	0.7510	0.7660	0.7660	68,000
20 mar 2024	0.7700	0.8000	0.7700	0.7890	0.7890	50,300
19 mar 2024	0.7790	0.8150	0.7570	0.7600	0.7600	160,600
18 mar 2024	0.8200	0.8200	0.7720	0.7720	0.7720	62,700
15 mar 2024	0.7900	0.8200	0.7500	0.8180	0.8180	92,900
14 mar 2024	0.7800	0.7840	0.7270	0.7770	0.7770	259,700
13 mar 2024	0.8100	0.8300	0.7510	0.7510	0.7510	201,500
12 mar 2024	0.7900	0.8150	0.7360	0.8070	0.8070	327,600
11 mar 2024	0.8700	0.8850	0.7560	0.7900	0.7900	259,100
08 mar 2024	0.8550	0.9400	0.8410	0.8700	0.8700	377,600
07 mar 2024	0.8900	0.9000	0.7700	0.8490	0.8490	359,600
06 mar 2024	0.8100	0.9150	0.7800	0.8910	0.8910	391,200
05 mar 2024	0.8600	0.8800	0.7850	0.8050	0.8050	427,800
04 mar 2024	0.8200	0.9200	0.8000	0.8700	0.8700	892,500
01 mar 2024	0.7400	0.8490	0.6800	0.8200	0.8200	1,276,500
29 feb 2024	0.7000	0.7820	0.6750	0.7200	0.7200	543,100
28 feb 2024	0.6900	0.7100	0.6600	0.7010	0.7010	149,600
27 feb 2024	0.6600	0.7100	0.6530	0.6800	0.6800	200,700
26 feb 2024	0.6300	0.6750	0.6300	0.6650	0.6650	69,200
23 feb 2024	0.6650	0.6830	0.6400	0.6640	0.6640	62,100
22 feb 2024	0.6890	0.7000	0.6470	0.6580	0.6580	128,000
21 feb 2024	0.6890	0.7000	0.6470	0.7000	0.7000	234,200
20 feb 2024	0.7090	0.7100	0.6670	0.6990	0.6990	157,800
16 feb 2024	0.6890	0.7100	0.6630	0.7010	0.7010	218,100
15 feb 2024	0.7200	0.7200	0.6800	0.6800	0.6800	158,600
14 feb 2024	0.6500	0.7070	0.6400	0.6920	0.6920	387,700
13 feb 2024	0.6900	0.6900	0.6030	0.6180	0.6180	186,800
12 feb 2024	0.6290	0.6900	0.6240	0.6470	0.6470	294,700
09 feb 2024	0.6300	0.6300	0.6020	0.6200	0.6200	148,300
08 feb 2024	0.6250	0.6500	0.6010	0.6110	0.6110	183,900
07 feb 2024	0.5910	0.6260	0.5910	0.6150	0.6150	91,500
06 feb 2024	0.5800	0.6280	0.5750	0.5990	0.5990	151,800
05 feb 2024	0.6110	0.6440	0.5610	0.6000	0.6000	399,300
02 feb 2024	0.6200	0.6670	0.6050	0.6210	0.6210	181,600
01 feb 2024	0.6200	0.6570	0.6200	0.6360	0.6360	110,200
31 ene 2024	0.6300	0.6650	0.6100	0.6120	0.6120	350,500
30 ene 2024	0.6600	0.6830	0.6110	0.6420	0.6420	193,600
29 ene 2024	0.6750	0.6990	0.6510	0.6900	0.6900	132,500
26 ene 2024	0.6050	0.6900	0.6050	0.6700	0.6700	553,000
25 ene 2024	0.6300	0.6500	0.6020	0.6330	0.6330	136,100
24 ene 2024	0.6400	0.6500	0.6110	0.6280	0.6280	147,800
23 ene 2024	0.6400	0.6700	0.6250	0.6400	0.6400	72,500
22 ene 2024	0.6430	0.6950	0.6310	0.6590	0.6590	99,600
19 ene 2024	0.6500	0.6780	0.6210	0.6600	0.6600	95,500
18 ene 2024	0.6690	0.6900	0.6330	0.6760	0.6760	175,100
17 ene 2024	0.6700	0.7000	0.6700	0.6850	0.6850	94,100
16 ene 2024	0.6920	0.7200	0.6800	0.6810	0.6810	163,000
12 ene 2024	0.7190	0.7300	0.6720	0.6880	0.6880	234,000
11 ene 2024	0.7210	0.7290	0.6810	0.7150	0.7150	608,300
10 ene 2024	0.7800	0.7800	0.7110	0.7290	0.7290	192,400
09 ene 2024	0.7700	0.7790	0.7300	0.7500	0.7500	511,900
08 ene 2024	0.7100	0.7300	0.6610	0.7200	0.7200	584,600
05 ene 2024	0.7120	0.8000	0.6910	0.7070	0.7070	228,100
04 ene 2024	0.6600	0.7200	0.6400	0.7040	0.7040	359,100
03 ene 2024	0.7000	0.7100	0.6600	0.6730	0.6730	233,300
02 ene 2024	0.7200	0.7400	0.6900	0.7150	0.7150	131,100
29 dic 2023	0.7870	0.8150	0.7180	0.7200	0.7200	267,200
28 dic 2023	0.6960	0.8200	0.6730	0.7800	0.7800	1,202,300
27 dic 2023	0.6350	0.7280	0.6200	0.7140	0.7140	668,800
26 dic 2023	0.6200	0.6800	0.6010	0.6630	0.6630	703,000
22 dic 2023	0.6000	0.6900	0.5810	0.6350	0.6350	3,013,000
21 dic 2023	0.6100	0.6580	0.6000	0.6200	0.6200	4,891,700
20 dic 2023	0.6600	0.6600	0.5600	0.6100	0.6100	143,200
19 dic 2023	0.6200	0.6600	0.6200	0.6550	0.6550	192,100
18 dic 2023	0.6090	0.6350	0.6090	0.6280	0.6280	93,500
15 dic 2023	0.6150	0.6350	0.6000	0.6080	0.6080	105,900
14 dic 2023	0.5880	0.6300	0.5880	0.6250	0.6250	86,300
13 dic 2023	0.5700	0.6290	0.5700	0.6100	0.6100	282,300
12 dic 2023	0.6070	0.6200	0.5800	0.6050	0.6050	316,700
11 dic 2023	0.6300	0.6380	0.5860	0.6070	0.6070	157,200
08 dic 2023	0.6700	0.6700	0.6100	0.6410	0.6410	55,500
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...

F S&P 5005,102.75+11.25(+0.22%)

F Dow Jones38,606.00+224.00(+0.58%)

F Nasdaq17,729.25+79.50(+0.45%)

E-mini Russell 2000 Index Futur2,022.40-4.80(-0.24%)

Petróleo79.22+0.27(+0.34%)

Oro2,307.60-2.00(-0.09%)

Galecto, Inc. (GLTO)

F S&P 500
5,102.75
+11.25(+0.22%)

F Dow Jones
38,606.00
+224.00(+0.58%)

F Nasdaq
17,729.25
+79.50(+0.45%)

E-mini Russell 2000 Index Futur
2,022.40
-4.80(-0.24%)

Petróleo
79.22
+0.27(+0.34%)

Oro
2,307.60
-2.00(-0.09%)