GALECTIN (NQ: GALT)
3.220 USD  -0.230 (-6.67%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 3.380 3.500 3.220 3.220 161,437 -0.23(-6.67%)
Jan 29, 2015 3.350 3.480 3.260 3.450 70,935 +0.09(+2.68%)
Jan 28, 2015 3.610 3.670 3.330 3.360 133,274 -0.21(-5.88%)
Jan 27, 2015 3.430 3.600 3.430 3.570 108,652 +0.10(+2.88%)
Jan 26, 2015 3.420 3.580 3.400 3.470 113,289 +0.06(+1.76%)
Jan 23, 2015 3.220 3.430 3.190 3.410 135,144 +0.19(+5.90%)
Jan 22, 2015 3.190 3.260 3.080 3.220 127,068 +0.04(+1.26%)
Jan 21, 2015 3.210 3.260 3.150 3.180 120,839 -0.05(-1.55%)
Jan 20, 2015 3.340 3.370 3.120 3.230 199,363 -0.12(-3.58%)
Jan 16, 2015 3.270 3.370 3.260 3.350 116,616 +0.08(+2.45%)
Jan 15, 2015 3.250 3.270 262,267 -0.28(-7.89%)
Jan 14, 2015 3.540 3.650 3.510 3.550 162,294 -0.03(-0.84%)
Jan 13, 2015 3.580 306,786 -0.07(-1.92%)
Jan 12, 2015 3.760 3.790 3.620 3.650 217,569 -0.11(-2.93%)
Jan 09, 2015 3.920 3.929 3.650 3.760 237,274 -0.16(-4.08%)
Jan 08, 2015 4.000 4.030 3.785 3.920 496,352 -0.08(-2.00%)
Jan 07, 2015 4.400 4.500 3.820 4.000 7,654,059 +0.77(+23.84%)
Jan 06, 2015 3.360 3.441 3.110 3.230 127,392 -0.14(-4.15%)
Jan 05, 2015 3.490 3.590 3.300 3.370 152,760 -0.03(-0.88%)
Jan 02, 2015 3.430 3.551 3.360 3.400 119,303 -0.07(-2.02%)
Dec 31, 2014 3.470 3.470 3.470 0 +0.11(+3.27%)
Dec 30, 2014 3.370 3.500 3.350 3.360 259,022 -0.11(-3.17%)
Dec 29, 2014 3.260 3.510 3.240 3.470 228,264 +0.14(+4.20%)
Dec 26, 2014 3.140 3.340 3.140 3.330 148,551 +0.14(+4.39%)
Dec 24, 2014 3.190 3.190 3.190 0 -0.04(-1.24%)
Dec 23, 2014 3.560 3.580 3.200 3.230 303,105 -0.32(-9.01%)
Dec 22, 2014 3.630 3.700 3.481 3.550 190,479 -0.09(-2.47%)
Dec 19, 2014 3.690 3.790 3.561 3.640 364,329 -0.06(-1.62%)
Dec 18, 2014 3.750 3.820 3.560 3.700 141,659 +0.01(+0.27%)
Dec 17, 2014 3.550 3.889 3.530 3.690 184,009 +0.14(+3.94%)
Dec 16, 2014 3.815 3.550 117,053 +0.02(+0.57%)
Dec 15, 2014 3.850 3.900 3.520 3.530 115,523 -0.31(-8.07%)
Dec 12, 2014 3.770 3.950 3.750 3.840 95,158 +0.02(+0.52%)
Dec 11, 2014 3.660 3.940 3.660 3.820 120,003 +0.16(+4.37%)
Dec 10, 2014 3.890 3.920 3.620 3.660 107,139 -0.26(-6.63%)
Dec 09, 2014 3.610 3.980 3.450 3.920 220,384 +0.26(+7.10%)
Dec 08, 2014 3.870 3.890 3.610 3.660 71,066 -0.21(-5.43%)
Dec 05, 2014 3.550 3.930 3.460 3.870 141,043 +0.32(+9.01%)
Dec 04, 2014 3.640 3.670 3.530 3.550 90,397 -0.09(-2.47%)
Dec 03, 2014 3.600 3.820 3.590 3.640 131,205 +0.05(+1.39%)
Dec 02, 2014 3.700 3.810 3.530 3.590 131,609 -0.12(-3.23%)
Dec 01, 2014 3.980 3.988 3.530 3.710 339,841 -0.26(-6.55%)
Nov 28, 2014 4.250 4.250 3.950 3.970 117,067 -0.28(-6.59%)
Nov 26, 2014 4.250 4.250 4.250 0 +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%)
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