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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 0.90 | 1.47 | 0.90 | 1.15 | 1.15 | 32.17% | 5,984,373 |
Dec 26, 2024 | 0.84 | 0.94 | 0.84 | 0.87 | 0.87 | 3.51% | 1,039,712 |
Dec 24, 2024 | 0.88 | 0.88 | 0.76 | 0.84 | 0.84 | -5.56% | 1,700,806 |
Dec 23, 2024 | 0.92 | 0.92 | 0.85 | 0.89 | 0.89 | -14.41% | 2,794,447 |
Dec 20, 2024 | 1.18 | 1.50 | 0.73 | 1.04 | 1.04 | -48.00% | 9,268,164 |
Dec 19, 2024 | 2.02 | 2.11 | 1.90 | 2.00 | 2.00 | -0.99% | 673,885 |
Dec 18, 2024 | 2.12 | 2.15 | 1.97 | 2.02 | 2.02 | -4.72% | 866,990 |
Dec 17, 2024 | 2.32 | 2.32 | 1.99 | 2.12 | 2.12 | -8.23% | 922,516 |
Dec 16, 2024 | 2.20 | 2.36 | 2.12 | 2.31 | 2.31 | 9.48% | 710,161 |
Dec 13, 2024 | 1.97 | 2.20 | 1.96 | 2.11 | 2.11 | 6.03% | 905,421 |
Dec 12, 2024 | 1.96 | 2.03 | 1.91 | 1.99 | 1.99 | 2.05% | 830,346 |
Dec 11, 2024 | 1.95 | 2.00 | 1.86 | 1.95 | 1.95 | 1.04% | 661,759 |
Dec 10, 2024 | 1.91 | 2.00 | 1.84 | 1.93 | 1.93 | 1.31% | 897,074 |
Dec 9, 2024 | 2.03 | 2.09 | 1.80 | 1.91 | 1.91 | -6.85% | 1,711,699 |
Dec 6, 2024 | 2.00 | 2.25 | 2.00 | 2.05 | 2.05 | -2.85% | 943,358 |
Dec 5, 2024 | 2.42 | 2.46 | 2.10 | 2.11 | 2.11 | -10.62% | 692,882 |
Dec 4, 2024 | 2.54 | 2.59 | 2.30 | 2.36 | 2.36 | -9.42% | 575,934 |
Dec 3, 2024 | 2.80 | 2.81 | 2.58 | 2.60 | 2.60 | -7.14% | 537,498 |
Dec 2, 2024 | 2.95 | 2.96 | 2.74 | 2.80 | 2.80 | -3.11% | 422,072 |
Nov 29, 2024 | 2.86 | 2.95 | 2.80 | 2.89 | 2.89 | 1.94% | 265,881 |
Nov 27, 2024 | 2.80 | 2.99 | 2.79 | 2.84 | 2.84 | 2.35% | 358,582 |
Nov 26, 2024 | 2.70 | 2.85 | 2.70 | 2.77 | 2.77 | 2.21% | 229,713 |
Nov 25, 2024 | 2.83 | 2.85 | 2.70 | 2.71 | 2.71 | -2.52% | 176,279 |
Nov 22, 2024 | 2.72 | 2.82 | 2.68 | 2.78 | 2.78 | 2.21% | 133,423 |
Nov 21, 2024 | 2.85 | 2.90 | 2.71 | 2.72 | 2.72 | -3.37% | 141,317 |
Nov 20, 2024 | 2.75 | 2.82 | 2.67 | 2.82 | 2.82 | 2.18% | 132,468 |
Nov 19, 2024 | 2.70 | 2.78 | 2.68 | 2.76 | 2.76 | 2.42% | 108,016 |
Nov 18, 2024 | 2.77 | 2.85 | 2.65 | 2.69 | 2.69 | -2.89% | 174,060 |
Nov 15, 2024 | 2.80 | 2.88 | 2.66 | 2.77 | 2.77 | 0.73% | 219,074 |
Nov 14, 2024 | 2.86 | 2.95 | 2.75 | 2.75 | 2.75 | -5.17% | 153,768 |
Nov 13, 2024 | 2.96 | 3.04 | 2.82 | 2.90 | 2.90 | -2.03% | 210,533 |
Nov 12, 2024 | 2.89 | 3.02 | 2.89 | 2.96 | 2.96 | 2.42% | 116,980 |
Nov 11, 2024 | 3.17 | 3.17 | 2.85 | 2.89 | 2.89 | -3.67% | 202,489 |
Nov 8, 2024 | 2.85 | 3.05 | 2.82 | 3.00 | 3.00 | 5.63% | 240,401 |
Nov 7, 2024 | 2.78 | 2.89 | 2.76 | 2.84 | 2.84 | 1.07% | 118,551 |
Nov 6, 2024 | 2.80 | 2.85 | 2.67 | 2.81 | 2.81 | 7.87% | 268,287 |
Nov 5, 2024 | 2.55 | 2.62 | 2.52 | 2.61 | 2.61 | 3.17% | 99,995 |
Nov 4, 2024 | 2.46 | 2.60 | 2.46 | 2.53 | 2.53 | 1.00% | 107,402 |
Nov 1, 2024 | 2.51 | 2.58 | 2.45 | 2.50 | 2.50 | 1.21% | 110,178 |
Oct 31, 2024 | 2.50 | 2.57 | 2.45 | 2.47 | 2.47 | -1.98% | 114,855 |
Oct 30, 2024 | 2.55 | 2.65 | 2.51 | 2.52 | 2.52 | -0.98% | 130,694 |
Oct 29, 2024 | 2.49 | 2.64 | 2.49 | 2.55 | 2.55 | 2.21% | 132,039 |
Oct 28, 2024 | 2.56 | 2.60 | 2.49 | 2.49 | 2.49 | -0.80% | 181,909 |
Oct 25, 2024 | 2.57 | 2.59 | 2.51 | 2.51 | 2.51 | -1.57% | 110,536 |
Oct 24, 2024 | 2.62 | 2.62 | 2.53 | 2.55 | 2.55 | -1.16% | 121,869 |
Oct 23, 2024 | 2.62 | 2.65 | 2.52 | 2.58 | 2.58 | -1.53% | 144,543 |
Oct 22, 2024 | 2.64 | 2.65 | 2.59 | 2.62 | 2.62 | -0.38% | 80,625 |
Oct 21, 2024 | 2.70 | 2.70 | 2.57 | 2.63 | 2.63 | -1.50% | 103,205 |
Oct 18, 2024 | 2.66 | 2.70 | 2.64 | 2.67 | 2.67 | 0.38% | 118,348 |
Oct 17, 2024 | 2.79 | 2.80 | 2.63 | 2.66 | 2.66 | 1.14% | 132,364 |
Oct 16, 2024 | 2.63 | 2.73 | 2.61 | 2.63 | 2.63 | 1.15% | 204,040 |
Oct 15, 2024 | 2.65 | 2.67 | 2.59 | 2.60 | 2.60 | -1.14% | 109,302 |
Oct 14, 2024 | 2.70 | 2.70 | 2.61 | 2.63 | 2.63 | -2.59% | 83,733 |
Oct 11, 2024 | 2.64 | 2.70 | 2.59 | 2.70 | 2.70 | 4.65% | 101,338 |
Oct 10, 2024 | 2.62 | 2.63 | 2.52 | 2.58 | 2.58 | -1.90% | 86,861 |
Oct 9, 2024 | 2.74 | 2.80 | 2.60 | 2.63 | 2.63 | -4.01% | 93,801 |
Oct 8, 2024 | 2.67 | 2.78 | 2.63 | 2.74 | 2.74 | 3.01% | 137,566 |
Oct 7, 2024 | 2.85 | 2.89 | 2.63 | 2.66 | 2.66 | -5.67% | 213,405 |
Oct 4, 2024 | 2.75 | 3.16 | 2.73 | 2.82 | 2.82 | 3.68% | 408,349 |
Oct 3, 2024 | 2.72 | 2.86 | 2.67 | 2.72 | 2.72 | - | 89,004 |
Oct 2, 2024 | 2.68 | 2.77 | 2.68 | 2.72 | 2.72 | - | 43,717 |
Oct 1, 2024 | 2.76 | 2.77 | 2.67 | 2.72 | 2.72 | -1.09% | 117,997 |
Sep 30, 2024 | 2.72 | 2.84 | 2.72 | 2.75 | 2.75 | 1.48% | 65,411 |
Sep 27, 2024 | 2.67 | 2.73 | 2.67 | 2.71 | 2.71 | 2.26% | 63,919 |
Sep 26, 2024 | 2.68 | 2.73 | 2.62 | 2.65 | 2.65 | 0.76% | 144,481 |
Sep 25, 2024 | 2.68 | 2.71 | 2.55 | 2.63 | 2.63 | -1.50% | 79,285 |
Sep 24, 2024 | 2.74 | 2.74 | 2.63 | 2.67 | 2.67 | -1.84% | 71,758 |
Sep 23, 2024 | 2.82 | 2.82 | 2.71 | 2.72 | 2.72 | -1.81% | 131,599 |
Sep 20, 2024 | 2.85 | 2.92 | 2.77 | 2.77 | 2.77 | -2.46% | 217,978 |
Sep 19, 2024 | 2.77 | 2.87 | 2.74 | 2.84 | 2.84 | 4.80% | 92,669 |
Sep 18, 2024 | 2.81 | 2.90 | 2.69 | 2.71 | 2.71 | -2.17% | 188,066 |
Sep 17, 2024 | 2.76 | 2.84 | 2.72 | 2.77 | 2.77 | 1.84% | 76,366 |
Sep 16, 2024 | 2.90 | 2.98 | 2.70 | 2.72 | 2.72 | -5.23% | 206,937 |
Sep 13, 2024 | 2.70 | 2.91 | 2.70 | 2.87 | 2.87 | 5.90% | 142,624 |
Sep 12, 2024 | 2.74 | 2.75 | 2.60 | 2.71 | 2.71 | -1.09% | 108,780 |
Sep 11, 2024 | 2.52 | 2.90 | 2.50 | 2.74 | 2.74 | 8.30% | 211,782 |
Sep 10, 2024 | 2.55 | 2.59 | 2.50 | 2.53 | 2.53 | -0.98% | 81,440 |
Sep 9, 2024 | 2.42 | 2.60 | 2.40 | 2.56 | 2.56 | 3.86% | 128,617 |
Sep 6, 2024 | 2.43 | 2.57 | 2.40 | 2.46 | 2.46 | 0.82% | 107,533 |
Sep 5, 2024 | 2.47 | 2.49 | 2.40 | 2.44 | 2.44 | -0.41% | 48,272 |
Sep 4, 2024 | 2.51 | 2.52 | 2.43 | 2.45 | 2.45 | -2.00% | 96,896 |
Sep 3, 2024 | 2.64 | 2.65 | 2.50 | 2.50 | 2.50 | -7.24% | 125,270 |
Aug 30, 2024 | 2.74 | 2.79 | 2.55 | 2.70 | 2.70 | -1.64% | 190,706 |
Aug 29, 2024 | 2.84 | 2.97 | 2.69 | 2.74 | 2.74 | -4.20% | 187,327 |
Aug 28, 2024 | 2.62 | 2.95 | 2.62 | 2.86 | 2.86 | 9.16% | 290,590 |
Aug 27, 2024 | 2.40 | 2.66 | 2.40 | 2.62 | 2.62 | 7.82% | 133,726 |
Aug 26, 2024 | 2.36 | 2.45 | 2.31 | 2.43 | 2.43 | 5.19% | 147,866 |
Aug 23, 2024 | 2.35 | 2.40 | 2.25 | 2.31 | 2.31 | - | 107,228 |
Aug 22, 2024 | 2.37 | 2.38 | 2.30 | 2.31 | 2.31 | -0.86% | 46,622 |
Aug 21, 2024 | 2.34 | 2.43 | 2.29 | 2.33 | 2.33 | 1.30% | 36,956 |
Aug 20, 2024 | 2.35 | 2.35 | 2.25 | 2.30 | 2.30 | -2.13% | 64,270 |
Aug 19, 2024 | 2.36 | 2.36 | 2.26 | 2.35 | 2.35 | 1.29% | 45,850 |
Aug 16, 2024 | 2.18 | 2.36 | 2.16 | 2.32 | 2.32 | 5.94% | 139,806 |
Aug 15, 2024 | 2.20 | 2.24 | 2.10 | 2.19 | 2.19 | 5.29% | 82,583 |
Aug 14, 2024 | 2.22 | 2.24 | 2.07 | 2.08 | 2.08 | -7.56% | 62,469 |
Aug 13, 2024 | 2.12 | 2.27 | 2.12 | 2.25 | 2.25 | 6.64% | 107,077 |
Aug 12, 2024 | 2.03 | 2.13 | 1.98 | 2.11 | 2.11 | 3.43% | 126,583 |
Aug 9, 2024 | 2.14 | 2.17 | 2.03 | 2.04 | 2.04 | -4.67% | 155,723 |
Aug 8, 2024 | 2.12 | 2.19 | 2.07 | 2.14 | 2.14 | 1.90% | 96,881 |
Aug 7, 2024 | 2.15 | 2.22 | 2.05 | 2.10 | 2.10 | -2.33% | 145,160 |