Galectin Therapeutics Inc. (GALT)
NASDAQ: GALT · Real-Time Price · USD
1.150
+0.280 (32.17%)
At close: Dec 27, 2024, 4:00 PM
1.120
-0.030 (-2.61%)
After-hours: Dec 27, 2024, 7:05 PM EST

Galectin Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.901.470.901.151.1532.17%5,984,373
Dec 26, 20240.840.940.840.870.873.51%1,039,712
Dec 24, 20240.880.880.760.840.84-5.56%1,700,806
Dec 23, 20240.920.920.850.890.89-14.41%2,794,447
Dec 20, 20241.181.500.731.041.04-48.00%9,268,164
Dec 19, 20242.022.111.902.002.00-0.99%673,885
Dec 18, 20242.122.151.972.022.02-4.72%866,990
Dec 17, 20242.322.321.992.122.12-8.23%922,516
Dec 16, 20242.202.362.122.312.319.48%710,161
Dec 13, 20241.972.201.962.112.116.03%905,421
Dec 12, 20241.962.031.911.991.992.05%830,346
Dec 11, 20241.952.001.861.951.951.04%661,759
Dec 10, 20241.912.001.841.931.931.31%897,074
Dec 9, 20242.032.091.801.911.91-6.85%1,711,699
Dec 6, 20242.002.252.002.052.05-2.85%943,358
Dec 5, 20242.422.462.102.112.11-10.62%692,882
Dec 4, 20242.542.592.302.362.36-9.42%575,934
Dec 3, 20242.802.812.582.602.60-7.14%537,498
Dec 2, 20242.952.962.742.802.80-3.11%422,072
Nov 29, 20242.862.952.802.892.891.94%265,881
Nov 27, 20242.802.992.792.842.842.35%358,582
Nov 26, 20242.702.852.702.772.772.21%229,713
Nov 25, 20242.832.852.702.712.71-2.52%176,279
Nov 22, 20242.722.822.682.782.782.21%133,423
Nov 21, 20242.852.902.712.722.72-3.37%141,317
Nov 20, 20242.752.822.672.822.822.18%132,468
Nov 19, 20242.702.782.682.762.762.42%108,016
Nov 18, 20242.772.852.652.692.69-2.89%174,060
Nov 15, 20242.802.882.662.772.770.73%219,074
Nov 14, 20242.862.952.752.752.75-5.17%153,768
Nov 13, 20242.963.042.822.902.90-2.03%210,533
Nov 12, 20242.893.022.892.962.962.42%116,980
Nov 11, 20243.173.172.852.892.89-3.67%202,489
Nov 8, 20242.853.052.823.003.005.63%240,401
Nov 7, 20242.782.892.762.842.841.07%118,551
Nov 6, 20242.802.852.672.812.817.87%268,287
Nov 5, 20242.552.622.522.612.613.17%99,995
Nov 4, 20242.462.602.462.532.531.00%107,402
Nov 1, 20242.512.582.452.502.501.21%110,178
Oct 31, 20242.502.572.452.472.47-1.98%114,855
Oct 30, 20242.552.652.512.522.52-0.98%130,694
Oct 29, 20242.492.642.492.552.552.21%132,039
Oct 28, 20242.562.602.492.492.49-0.80%181,909
Oct 25, 20242.572.592.512.512.51-1.57%110,536
Oct 24, 20242.622.622.532.552.55-1.16%121,869
Oct 23, 20242.622.652.522.582.58-1.53%144,543
Oct 22, 20242.642.652.592.622.62-0.38%80,625
Oct 21, 20242.702.702.572.632.63-1.50%103,205
Oct 18, 20242.662.702.642.672.670.38%118,348
Oct 17, 20242.792.802.632.662.661.14%132,364
Oct 16, 20242.632.732.612.632.631.15%204,040
Oct 15, 20242.652.672.592.602.60-1.14%109,302
Oct 14, 20242.702.702.612.632.63-2.59%83,733
Oct 11, 20242.642.702.592.702.704.65%101,338
Oct 10, 20242.622.632.522.582.58-1.90%86,861
Oct 9, 20242.742.802.602.632.63-4.01%93,801
Oct 8, 20242.672.782.632.742.743.01%137,566
Oct 7, 20242.852.892.632.662.66-5.67%213,405
Oct 4, 20242.753.162.732.822.823.68%408,349
Oct 3, 20242.722.862.672.722.72-89,004
Oct 2, 20242.682.772.682.722.72-43,717
Oct 1, 20242.762.772.672.722.72-1.09%117,997
Sep 30, 20242.722.842.722.752.751.48%65,411
Sep 27, 20242.672.732.672.712.712.26%63,919
Sep 26, 20242.682.732.622.652.650.76%144,481
Sep 25, 20242.682.712.552.632.63-1.50%79,285
Sep 24, 20242.742.742.632.672.67-1.84%71,758
Sep 23, 20242.822.822.712.722.72-1.81%131,599
Sep 20, 20242.852.922.772.772.77-2.46%217,978
Sep 19, 20242.772.872.742.842.844.80%92,669
Sep 18, 20242.812.902.692.712.71-2.17%188,066
Sep 17, 20242.762.842.722.772.771.84%76,366
Sep 16, 20242.902.982.702.722.72-5.23%206,937
Sep 13, 20242.702.912.702.872.875.90%142,624
Sep 12, 20242.742.752.602.712.71-1.09%108,780
Sep 11, 20242.522.902.502.742.748.30%211,782
Sep 10, 20242.552.592.502.532.53-0.98%81,440
Sep 9, 20242.422.602.402.562.563.86%128,617
Sep 6, 20242.432.572.402.462.460.82%107,533
Sep 5, 20242.472.492.402.442.44-0.41%48,272
Sep 4, 20242.512.522.432.452.45-2.00%96,896
Sep 3, 20242.642.652.502.502.50-7.24%125,270
Aug 30, 20242.742.792.552.702.70-1.64%190,706
Aug 29, 20242.842.972.692.742.74-4.20%187,327
Aug 28, 20242.622.952.622.862.869.16%290,590
Aug 27, 20242.402.662.402.622.627.82%133,726
Aug 26, 20242.362.452.312.432.435.19%147,866
Aug 23, 20242.352.402.252.312.31-107,228
Aug 22, 20242.372.382.302.312.31-0.86%46,622
Aug 21, 20242.342.432.292.332.331.30%36,956
Aug 20, 20242.352.352.252.302.30-2.13%64,270
Aug 19, 20242.362.362.262.352.351.29%45,850
Aug 16, 20242.182.362.162.322.325.94%139,806
Aug 15, 20242.202.242.102.192.195.29%82,583
Aug 14, 20242.222.242.072.082.08-7.56%62,469
Aug 13, 20242.122.272.122.252.256.64%107,077
Aug 12, 20242.032.131.982.112.113.43%126,583
Aug 9, 20242.142.172.032.042.04-4.67%155,723
Aug 8, 20242.122.192.072.142.141.90%96,881
Aug 7, 20242.152.222.052.102.10-2.33%145,160