U.S. markets closed

Galecto, Inc. (GLTO)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.78000.0000 (0.00%)
Al cierre: 04:00PM EDT
0.8199 +0.04 (+5.12%)
Fuera de horario: 07:13PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.77500.82000.77500.78000.7800129,000
27 mar 20240.75900.84200.74000.78000.7800767,900
26 mar 20240.74200.77000.74100.75500.755038,900
25 mar 20240.78100.78100.74000.74200.7420126,600
22 mar 20240.76600.79000.74400.78400.784067,800
21 mar 20240.76000.78900.75100.76600.766068,000
20 mar 20240.77000.80000.77000.78900.789050,300
19 mar 20240.77900.81500.75700.76000.7600160,600
18 mar 20240.82000.82000.77200.77200.772062,700
15 mar 20240.79000.82000.75000.81800.818092,900
14 mar 20240.78000.78400.72700.77700.7770259,700
13 mar 20240.81000.83000.75100.75100.7510201,500
12 mar 20240.79000.81500.73600.80700.8070327,600
11 mar 20240.87000.88500.75600.79000.7900259,100
08 mar 20240.85500.94000.84100.87000.8700377,600
07 mar 20240.89000.90000.77000.84900.8490359,600
06 mar 20240.81000.91500.78000.89100.8910391,200
05 mar 20240.86000.88000.78500.80500.8050427,800
04 mar 20240.82000.92000.80000.87000.8700892,500
01 mar 20240.74000.84900.68000.82000.82001,276,500
29 feb 20240.70000.78200.67500.72000.7200543,100
28 feb 20240.69000.71000.66000.70100.7010149,600
27 feb 20240.66000.71000.65300.68000.6800200,700
26 feb 20240.63000.67500.63000.66500.665069,200
23 feb 20240.66500.68300.64000.66400.664062,100
22 feb 20240.68900.70000.64700.65800.6580128,000
21 feb 20240.68900.70000.64700.70000.7000234,200
20 feb 20240.70900.71000.66700.69900.6990157,800
16 feb 20240.68900.71000.66300.70100.7010218,100
15 feb 20240.72000.72000.68000.68000.6800158,600
14 feb 20240.65000.70700.64000.69200.6920387,700
13 feb 20240.69000.69000.60300.61800.6180186,800
12 feb 20240.62900.69000.62400.64700.6470294,700
09 feb 20240.63000.63000.60200.62000.6200148,300
08 feb 20240.62500.65000.60100.61100.6110183,900
07 feb 20240.59100.62600.59100.61500.615091,500
06 feb 20240.58000.62800.57500.59900.5990151,800
05 feb 20240.61100.64400.56100.60000.6000399,300
02 feb 20240.62000.66700.60500.62100.6210181,600
01 feb 20240.62000.65700.62000.63600.6360110,200
31 ene 20240.63000.66500.61000.61200.6120350,500
30 ene 20240.66000.68300.61100.64200.6420193,600
29 ene 20240.67500.69900.65100.69000.6900132,500
26 ene 20240.60500.69000.60500.67000.6700553,000
25 ene 20240.63000.65000.60200.63300.6330136,100
24 ene 20240.64000.65000.61100.62800.6280147,800
23 ene 20240.64000.67000.62500.64000.640072,500
22 ene 20240.64300.69500.63100.65900.659099,600
19 ene 20240.65000.67800.62100.66000.660095,500
18 ene 20240.66900.69000.63300.67600.6760175,100
17 ene 20240.67000.70000.67000.68500.685094,100
16 ene 20240.69200.72000.68000.68100.6810163,000
12 ene 20240.71900.73000.67200.68800.6880234,000
11 ene 20240.72100.72900.68100.71500.7150608,300
10 ene 20240.78000.78000.71100.72900.7290192,400
09 ene 20240.77000.77900.73000.75000.7500511,900
08 ene 20240.71000.73000.66100.72000.7200584,600
05 ene 20240.71200.80000.69100.70700.7070228,100
04 ene 20240.66000.72000.64000.70400.7040359,100
03 ene 20240.70000.71000.66000.67300.6730233,300
02 ene 20240.72000.74000.69000.71500.7150131,100
29 dic 20230.78700.81500.71800.72000.7200267,200
28 dic 20230.69600.82000.67300.78000.78001,202,300
27 dic 20230.63500.72800.62000.71400.7140668,800
26 dic 20230.62000.68000.60100.66300.6630703,000
22 dic 20230.60000.69000.58100.63500.63503,013,000
21 dic 20230.61000.65800.60000.62000.62004,891,700
20 dic 20230.66000.66000.56000.61000.6100143,200
19 dic 20230.62000.66000.62000.65500.6550192,100
18 dic 20230.60900.63500.60900.62800.628093,500
15 dic 20230.61500.63500.60000.60800.6080105,900
14 dic 20230.58800.63000.58800.62500.625086,300
13 dic 20230.57000.62900.57000.61000.6100282,300
12 dic 20230.60700.62000.58000.60500.6050316,700
11 dic 20230.63000.63800.58600.60700.6070157,200
08 dic 20230.67000.67000.61000.64100.641055,500
07 dic 20230.66000.66600.63100.66600.666054,800
06 dic 20230.62300.66000.62000.66000.6600143,400
05 dic 20230.62000.64300.58000.62000.6200259,500
04 dic 20230.61800.67000.60000.62300.6230123,000
01 dic 20230.61100.66300.60000.60000.6000515,200
30 nov 20230.58000.63000.58000.63000.630092,800
29 nov 20230.60000.62000.59500.59500.5950137,700
28 nov 20230.60000.63000.56600.60000.6000160,400
27 nov 20230.62200.62200.55600.58000.5800127,000
24 nov 20230.60000.62500.59000.60200.602054,900
22 nov 20230.56700.64100.56700.59000.5900106,100
21 nov 20230.60000.60000.56000.56500.5650140,100
20 nov 20230.59200.62400.58000.59000.590092,800
17 nov 20230.59900.63800.59900.61200.6120135,100
16 nov 20230.60000.62400.59000.59500.595038,000
15 nov 20230.60900.63500.60100.61300.6130139,300
14 nov 20230.56400.61900.56000.60000.6000224,900
13 nov 20230.54400.59900.54400.57500.5750137,000
10 nov 20230.59700.62700.53500.58000.5800260,700
09 nov 20230.61600.65000.58800.59700.5970204,900
08 nov 20230.69000.69000.60100.62500.6250182,300
07 nov 20230.63000.70000.61400.67000.6700438,200
06 nov 20230.58600.62800.58600.62400.6240328,200
03 nov 20230.51000.60000.50300.58300.5830474,900
*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...