GALECTIN (NQ: GALT)
5.090 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 5.030 5.150 4.820 5.090 118,004 +0.03(+0.59%)
Oct 20, 2014 5.020 5.170 5.000 5.060 64,828 -0.01(-0.20%)
Oct 17, 2014 5.010 5.070 55,893 -0.10(-1.93%)
Oct 16, 2014 4.790 5.240 4.790 5.170 142,509 +0.29(+5.94%)
Oct 15, 2014 4.700 4.910 4.570 4.880 62,501 +0.11(+2.31%)
Oct 14, 2014 4.770 4.820 4.560 4.770 76,730 +0.03(+0.63%)
Oct 13, 2014 4.580 4.890 4.560 4.740 67,868 +0.19(+4.18%)
Oct 10, 2014 4.580 4.715 4.550 4.550 96,151 -0.06(-1.30%)
Oct 09, 2014 4.780 4.900 4.561 4.610 109,130 -0.16(-3.35%)
Oct 08, 2014 4.710 4.870 4.550 4.770 119,458 +0.05(+1.06%)
Oct 07, 2014 4.710 4.810 4.600 4.720 91,903 -0.03(-0.63%)
Oct 06, 2014 4.940 5.044 4.700 4.750 140,821 -0.15(-3.06%)
Oct 03, 2014 4.930 5.165 4.900 4.900 219,123 -0.02(-0.41%)
Oct 02, 2014 4.810 5.020 4.750 4.920 173,917 +0.08(+1.65%)
Oct 01, 2014 5.000 5.000 4.800 4.840 210,866 -0.19(-3.78%)
Sep 30, 2014 5.220 5.220 5.000 5.030 180,480 -0.20(-3.82%)
Sep 29, 2014 5.100 5.410 5.100 5.230 97,673 +0.01(+0.19%)
Sep 26, 2014 5.080 5.250 5.080 5.220 64,854 +0.17(+3.37%)
Sep 25, 2014 5.350 5.400 5.040 5.050 161,702 -0.29(-5.43%)
Sep 24, 2014 5.110 5.400 5.010 5.340 175,520 +0.28(+5.53%)
Sep 23, 2014 5.200 5.400 5.010 5.060 232,572 -0.18(-3.44%)
Sep 22, 2014 5.260 5.480 5.200 5.240 190,894 -0.04(-0.76%)
Sep 19, 2014 5.500 5.750 5.260 5.280 323,864 -0.29(-5.21%)
Sep 18, 2014 5.770 5.820 5.500 5.570 277,993 -0.16(-2.79%)
Sep 17, 2014 5.800 6.110 5.700 5.730 259,273 -0.10(-1.72%)
Sep 16, 2014 5.890 6.060 5.700 5.830 250,641 -0.10(-1.69%)
Sep 15, 2014 6.210 6.340 5.810 5.930 453,256 -0.26(-4.20%)
Sep 12, 2014 5.590 6.600 5.590 6.190 1,276,121 +0.57(+10.14%)
Sep 11, 2014 5.620 5.730 5.500 5.620 273,976 -0.01(-0.18%)
Sep 10, 2014 5.690 5.740 5.540 5.630 146,044 -0.04(-0.71%)
Sep 09, 2014 5.850 5.930 5.650 5.670 185,602 -0.14(-2.41%)
Sep 08, 2014 5.550 5.870 5.440 5.810 264,827 +0.26(+4.68%)
Sep 05, 2014 5.560 5.630 5.330 5.550 266,825 -0.04(-0.72%)
Sep 04, 2014 5.750 5.950 5.580 5.590 275,100 -0.20(-3.45%)
Sep 03, 2014 6.160 6.200 5.720 5.790 380,377 -0.37(-6.01%)
Sep 02, 2014 6.280 6.430 6.030 6.160 390,761 -0.10(-1.60%)
Aug 29, 2014 6.260 6.260 6.260 0 +0.26(+4.33%)
Aug 28, 2014 6.010 6.170 5.730 6.000 1,220,685 -0.16(-2.60%)
Aug 27, 2014 5.120 6.350 5.012 6.160 1,936,832 +1.14(+22.71%)
Aug 26, 2014 4.950 5.090 4.900 5.020 407,034 +0.12(+2.45%)
Aug 25, 2014 5.240 5.300 4.870 4.900 622,766 -0.32(-6.13%)
Aug 22, 2014 4.800 5.370 4.780 5.220 631,179 +0.36(+7.41%)
Aug 21, 2014 5.090 5.260 4.750 4.860 596,319 -0.22(-4.33%)
Aug 20, 2014 4.530 5.380 4.400 5.080 1,142,731 +0.50(+10.92%)
Aug 19, 2014 4.690 4.720 4.500 4.580 304,167 -0.09(-1.93%)
Aug 18, 2014 4.820 4.820 4.600 4.670 320,415 -0.11(-2.30%)
Aug 15, 2014 4.680 4.843 4.620 4.780 404,471 +0.17(+3.69%)
Aug 14, 2014 4.380 4.900 4.330 4.610 793,990 +0.23(+5.25%)
Aug 13, 2014 4.510 4.581 4.300 4.380 775,010 -0.22(-4.78%)
Aug 12, 2014 5.040 5.220 4.510 4.600 1,030,393 -0.50(-9.80%)
Aug 11, 2014 5.250 5.250 5.050 5.100 344,054 -0.12(-2.30%)
Aug 08, 2014 5.430 5.445 5.060 5.220 682,906 -0.25(-4.57%)
Aug 07, 2014 5.460 5.680 5.390 5.470 407,100 -0.09(-1.62%)
Aug 06, 2014 5.500 5.640 5.321 5.560 640,120 -0.04(-0.71%)
Aug 05, 2014 5.300 5.630 5.160 5.600 635,225 +0.27(+5.07%)
Aug 04, 2014 5.690 5.780 5.270 5.330 811,208 -0.36(-6.33%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here