Galectin Therapeutics Inc (GALT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0386 | -2.59060402685 | 1.49 | 1.58 | 1.41 | 211261 | 1.50323542 | CS |
| 4 | 0.2214 | 18 | 1.23 | 1.63 | 1.19 | 271500 | 1.40648118 | CS |
| 12 | -0.5786 | -28.5024630542 | 2.03 | 2.36 | 0.726041 | 791537 | 1.29601104 | CS |
| 26 | -1.1886 | -45.0227272727 | 2.64 | 3.17 | 0.726041 | 447429 | 1.58932604 | CS |
| 52 | -0.5186 | -26.3248730964 | 1.97 | 4.2684 | 0.726041 | 303267 | 1.93352652 | CS |
| 156 | -0.3686 | -20.2527472527 | 1.82 | 4.2684 | 0.726041 | 152190 | 1.84425573 | CS |
| 260 | -0.7786 | -34.9147982063 | 2.23 | 5.7 | 0.726041 | 406166 | 2.79843763 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.49 | -0.08 | -5.10 | 1.59 | 1.59 | 1.465 | 245971 |
| 1740785700 | 1.57 | 0.09 | 6.08 | 1.47 | 1.57 | 1.41 | 188468 |
| 1740699300 | 1.48 | -0.04 | -2.63 | 1.5 | 1.545 | 1.48 | 183342 |
| 1740612900 | 1.52 | 0.05 | 3.40 | 1.48 | 1.58 | 1.45 | 312600 |
| 1740526500 | 1.47 | 0.01 | 0.68 | 1.4542 | 1.49 | 1.425 | 153502 |
| 1740440100 | 1.46 | -0.03 | -2.01 | 1.49 | 1.525 | 1.445 | 200993 |
| 1740180900 | 1.49 | 0.02 | 1.36 | 1.51 | 1.53 | 1.445 | 267208 |
| 1740094500 | 1.47 | -0.05 | -3.29 | 1.51 | 1.5169 | 1.44 | 145956 |
| 1740008100 | 1.52 | -0.01 | -0.65 | 1.55 | 1.598 | 1.45 | 271171 |
| 1739921700 | 1.53 | 0.12 | 8.51 | 1.46 | 1.6299999 | 1.46 | 648759 |
| 1739576100 | 1.41 | 0.11 | 8.46 | 1.325 | 1.54 | 1.31 | 517276 |
| 1739489700 | 1.3 | -0.01 | -0.76 | 1.3 | 1.32 | 1.295 | 150992 |
| 1739403300 | 1.31 | 0 | 0.00 | 1.2504 | 1.33 | 1.2504 | 127460 |
| 1739316900 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.27 | 112262 |
| 1739230500 | 1.3 | -0.01 | -0.76 | 1.3 | 1.33 | 1.23 | 434027 |
| 1738971300 | 1.31 | -0.01 | -0.76 | 1.31 | 1.335 | 1.29 | 255748 |
| 1738884900 | 1.32 | 0.02 | 1.54 | 1.3 | 1.33 | 1.24 | 487316 |
| 1738798500 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.22 | 215829 |
| 1738712100 | 1.25 | 0.02 | 1.63 | 1.26 | 1.26 | 1.22 | 159971 |
| 1738625700 | 1.23 | -0.02 | -1.60 | 1.24 | 1.2401 | 1.19 | 238646 |
| 1738366500 | 1.25 | 0 | 0.00 | 1.26 | 1.28 | 1.23 | 239117 |
| 1738280100 | 1.25 | 0.02 | 1.63 | 1.22 | 1.27 | 1.22 | 229508 |
| 1738193700 | 1.23 | 0 | 0.00 | 1.24 | 1.2457 | 1.2 | 145460 |
| 1738107300 | 1.23 | 0.01 | 0.82 | 1.22 | 1.2549999 | 1.1929 | 144365 |
| 1738020900 | 1.22 | 0 | 0.00 | 1.22 | 1.24 | 1.1999 | 240389 |
| 1737761700 | 1.22 | 0.01 | 0.83 | 1.23 | 1.28 | 1.2 | 142528 |
| 1737675300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588900 | 1.21 | -0.02 | -1.63 | 1.21 | 1.22 | 1.18 | 174223 |
| 1737502500 | 1.23 | -0.01 | -0.81 | 1.2001 | 1.24 | 1.11 | 682787 |
| 1737156900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.285 | 1.21 | 229512 |
| 1737070500 | 1.25 | -0.03 | -2.34 | 1.25 | 1.29 | 1.24 | 172392 |
| 1736984100 | 1.28 | 0.13 | 11.30 | 1.2 | 1.29 | 1.1704 | 311903 |
| 1736897700 | 1.15 | 0.04 | 3.60 | 1.09 | 1.16 | 1.07 | 261316 |
| 1736811300 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.07 | 325637 |
| 1736552100 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.07 | 436270 |
| 1736379300 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.2 | 1.1299999 | 456054 |
| 1736292900 | 1.2 | 0.01 | 0.84 | 1.24 | 1.2649999 | 1.2 | 368465 |
| 1736206500 | 1.19 | 0.03 | 2.59 | 1.2 | 1.29 | 1.17 | 593901 |
| 1735947300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.23 | 1.1399999 | 485925 |
| 1735860900 | 1.17 | -0.12 | -9.30 | 1.31 | 1.3872 | 1.17 | 921621 |
| 1735688100 | 1.29 | 0.19 | 17.27 | 1.1299999 | 1.33 | 1.1299999 | 1114110 |
| 1735601700 | 1.1 | -0.05 | -4.35 | 1.04 | 1.24 | 1.01 | 827661 |
| 1735342500 | 1.15 | 0.28 | 32.17 | 0.92 | 1.47 | 0.91185 | 5978965 |
| 1735256100 | 0.8701 | 0.0295 | 3.51 | 0.8388 | 0.9442 | 0.8388 | 1037482 |
| 1735077840 | 0.8406 | -0.0495 | -5.56 | 0.88 | 0.88 | 0.762 | 1700806 |
| 1734996900 | 0.8901 | -0.1499 | -14.41 | 0.9 | 0.92 | 0.85 | 2674690 |
| 1734737700 | 1.04 | -0.96 | -48.00 | 1.2875 | 1.5 | 0.726041 | 8562170 |
| 1734651300 | 2 | -0.02 | -0.99 | 2.06 | 2.105 | 1.9 | 658388 |
| 1734564900 | 2.02 | -0.1 | -4.72 | 2.1098 | 2.15 | 1.9715 | 862509 |
| 1734478500 | 2.12 | -0.19 | -8.23 | 2.32 | 2.32 | 1.99 | 920179 |
| 1734392100 | 2.31 | 0.2 | 9.48 | 2.2 | 2.36 | 2.12 | 706020 |
| 1734132900 | 2.11 | 0.12 | 6.03 | 1.97 | 2.2 | 1.96 | 890137 |
| 1734046500 | 1.99 | 0.04 | 2.05 | 1.925 | 2.0299999 | 1.91 | 806850 |
| 1733960100 | 1.95 | 0.02 | 1.04 | 1.91 | 2 | 1.859 | 641583 |
| 1733873700 | 1.93 | 0.02 | 1.31 | 1.94 | 2 | 1.8401 | 880501 |
| 1733787300 | 1.905 | -0.14 | -6.85 | 2.06 | 2.085 | 1.795 | 1676623 |
| 1733528100 | 2.045 | -0.06 | -2.85 | 2.115 | 2.25 | 2.0099999 | 878911 |
| 1733441700 | 2.105 | -0.25 | -10.62 | 2.42 | 2.46 | 2.1 | 688925 |
| 1733355300 | 2.355 | -0.25 | -9.42 | 2.57 | 2.59 | 2.3 | 544248 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
