Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Galectin Therapeutic (NQ: GALT )

2.470 -0.050 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 2.130 2.130 2.010 2.050 8,110 +0.01(+0.49%)
Jun 28, 2012 2.120 2.120 2.010 2.040 27,880 -0.05(-2.39%)
Jun 27, 2012 2.110 2.180 2.040 2.090 11,823 +0.01(+0.48%)
Jun 26, 2012 2.100 2.220 2.030 2.080 23,556 -0.08(-3.70%)
Jun 25, 2012 2.200 2.200 2.110 2.160 13,789 +0.01(+0.47%)
Jun 22, 2012 2.120 2.150 2.100 2.150 73,576 +0.01(+0.47%)
Jun 21, 2012 2.100 2.150 2.070 2.140 9,551 +0.00(+0.00%)
Jun 20, 2012 2.100 2.150 2.045 2.140 37,445 +0.09(+4.39%)
Jun 19, 2012 2.030 2.070 2.000 2.050 20,419 +0.03(+1.49%)
Jun 18, 2012 1.960 2.040 1.890 2.020 35,765 +0.04(+2.02%)
Jun 15, 2012 1.970 2.050 1.970 1.980 56,055 -0.02(-1.00%)
Jun 14, 2012 2.000 2.030 1.982 2.000 19,434 +0.00(+0.00%)
Jun 13, 2012 2.020 2.090 1.990 2.000 50,691 -0.08(-3.85%)
Jun 12, 2012 2.050 2.100 2.030 2.080 19,842 -0.02(-0.95%)
Jun 11, 2012 2.100 2.135 2.080 2.100 47,352 -0.04(-1.87%)
Jun 08, 2012 2.200 2.200 2.110 2.140 20,374 -0.12(-5.31%)
Jun 07, 2012 2.210 2.280 2.210 2.260 18,754 -0.02(-0.88%)
Jun 06, 2012 2.230 2.280 2.186 2.280 8,482 +0.11(+5.07%)
Jun 05, 2012 2.200 2.200 2.150 2.170 9,419 -0.02(-0.87%)
Jun 04, 2012 2.270 2.300 2.150 2.189 37,296 -0.13(-5.65%)
Jun 01, 2012 2.250 2.330 2.250 2.320 23,800 -0.02(-0.85%)
May 31, 2012 2.300 2.390 2.260 2.340 26,296 +0.04(+1.74%)
May 30, 2012 2.300 2.350 2.300 2.300 34,879 -0.10(-4.17%)
May 29, 2012 2.480 2.480 2.310 2.400 53,013 +0.02(+0.84%)
May 25, 2012 2.490 2.490 2.380 2.380 52,287 -0.03(-1.24%)
May 24, 2012 2.360 2.470 2.315 2.410 79,916 +0.07(+2.99%)
May 23, 2012 2.100 2.534 2.080 2.340 162,648 +0.26(+12.50%)
May 22, 2012 2.000 2.130 1.970 2.080 175,501 +0.12(+6.12%)
May 21, 2012 2.270 2.270 1.960 1.960 46,981 -0.08(-3.92%)
May 18, 2012 2.030 2.050 2.000 2.040 39,746 +0.02(+0.99%)
May 17, 2012 2.170 2.290 2.020 2.020 73,981 -0.13(-6.05%)
May 16, 2012 2.210 2.250 2.100 2.150 29,354 -0.16(-6.93%)
May 15, 2012 2.620 2.630 2.170 2.310 61,845 -0.23(-9.06%)
May 14, 2012 2.870 2.910 2.540 2.540 36,408 -0.39(-13.44%)
May 11, 2012 2.920 2.953 2.890 2.934 19,736 -0.05(-1.53%)
May 10, 2012 2.980 3.000 2.910 2.980 4,760 +0.01(+0.34%)
May 09, 2012 2.950 2.990 2.890 2.970 17,359 +0.00(+0.00%)
May 08, 2012 2.910 2.980 2.910 2.970 13,681 -0.02(-0.67%)
May 07, 2012 2.950 2.990 2.930 2.990 11,351 +0.04(+1.35%)
May 04, 2012 2.900 3.100 2.900 2.950 11,334 +0.08(+2.79%)
May 03, 2012 2.930 2.960 2.850 2.870 26,249 -0.13(-4.33%)
May 02, 2012 3.100 3.100 3.000 3.000 27,099 -0.11(-3.54%)
May 01, 2012 3.110 3.150 3.100 3.110 21,893 +0.00(+0.00%)
Apr 30, 2012 3.100 3.160 3.039 3.110 5,716 -0.06(-1.89%)
Apr 27, 2012 3.310 3.480 3.120 3.170 18,400 -0.12(-3.65%)
Apr 26, 2012 3.240 3.331 3.100 3.290 19,345 +0.15(+4.78%)
Apr 25, 2012 3.110 3.200 2.970 3.140 86,553 +0.10(+3.29%)
Apr 24, 2012 2.900 3.050 2.900 3.040 44,487 +0.22(+7.80%)
Apr 23, 2012 2.950 2.960 2.810 2.820 23,247 -0.13(-4.41%)
Apr 20, 2012 3.180 3.180 2.900 2.950 45,872 -0.13(-4.22%)
Apr 19, 2012 3.000 3.140 2.940 3.080 112,352 +0.15(+5.12%)
Apr 18, 2012 2.810 2.954 2.810 2.930 22,624 +0.04(+1.38%)
Apr 17, 2012 2.780 2.990 2.750 2.890 46,023 +0.08(+2.85%)
Apr 16, 2012 2.960 2.960 2.690 2.810 50,964 -0.19(-6.33%)
Apr 13, 2012 3.200 3.300 2.530 3.000 147,197 -0.25(-7.69%)
Apr 12, 2012 3.550 3.600 3.110 3.250 143,867 -0.35(-9.72%)
Apr 11, 2012 3.810 3.983 3.300 3.600 44,563 -0.15(-4.00%)
Apr 10, 2012 3.930 4.040 3.710 3.750 53,597 -0.24(-6.02%)
Apr 09, 2012 3.900 4.000 3.900 3.990 27,047 -0.01(-0.25%)
Apr 05, 2012 3.900 4.050 3.890 4.000 55,440 +0.01(+0.25%)
Apr 04, 2012 4.020 4.040 3.830 3.990 45,246 -0.03(-0.75%)
Apr 03, 2012 4.200 4.400 3.930 4.020 45,571 -0.12(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.