GALECTIN (NQ: GALT)
4.250 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 4.220 4.300 4.110 4.250 111,552 +0.02(+0.47%)
Nov 25, 2014 4.260 4.310 4.020 4.230 182,463 -0.03(-0.70%)
Nov 24, 2014 4.200 4.330 4.200 4.260 64,977 +0.06(+1.43%)
Nov 21, 2014 4.430 4.466 4.180 4.200 122,986 -0.15(-3.45%)
Nov 20, 2014 4.280 4.390 4.010 4.350 230,090 +0.01(+0.23%)
Nov 19, 2014 4.680 4.680 4.310 4.340 182,845 -0.34(-7.26%)
Nov 18, 2014 4.610 4.750 4.580 4.680 116,600 +0.06(+1.30%)
Nov 17, 2014 4.780 4.892 4.600 4.620 136,362 -0.18(-3.75%)
Nov 14, 2014 4.870 4.910 4.750 4.800 72,669 -0.05(-1.03%)
Nov 13, 2014 5.040 5.040 4.800 4.850 140,900 -0.15(-3.00%)
Nov 12, 2014 4.820 5.070 4.700 5.000 131,627 +0.14(+2.88%)
Nov 11, 2014 5.050 5.050 4.780 4.860 141,415 -0.21(-4.14%)
Nov 10, 2014 5.390 5.580 4.740 5.070 537,940 -0.21(-3.98%)
Nov 07, 2014 5.000 5.340 4.810 5.280 252,577 +0.29(+5.81%)
Nov 06, 2014 5.400 5.420 4.800 4.990 212,460 -0.38(-7.08%)
Nov 05, 2014 5.540 5.660 5.290 5.370 297,251 -0.10(-1.83%)
Nov 04, 2014 5.560 5.670 5.250 5.470 114,782 -0.09(-1.62%)
Nov 03, 2014 5.440 5.880 5.410 5.560 203,778 +0.14(+2.58%)
Oct 31, 2014 5.510 5.800 5.300 5.420 182,292 -0.03(-0.55%)
Oct 30, 2014 5.290 5.490 5.140 5.450 85,346 +0.17(+3.22%)
Oct 29, 2014 5.240 5.390 5.240 5.280 132,561 +0.07(+1.34%)
Oct 28, 2014 4.950 5.230 4.950 5.210 94,766 +0.27(+5.47%)
Oct 27, 2014 5.050 5.090 4.900 4.940 59,542 -0.15(-2.95%)
Oct 24, 2014 4.750 5.090 4.750 5.090 145,773 +0.35(+7.38%)
Oct 23, 2014 4.810 4.900 4.610 4.740 111,026 -0.02(-0.42%)
Oct 22, 2014 4.700 4.760 84,136 -0.33(-6.48%)
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%)
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