GALECTIN (NQ: GALT)
3.690 USD  +0.140 (+3.94%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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