Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galectin Therapeutic (NQ: GALT )

3.230 +0.090 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.000 2.040 1.890 1.900 22,191 +0.02(+1.06%)
Oct 26, 2012 1.900 1.880 1.880 1.880 42,700 -0.03(-1.57%)
Oct 25, 2012 1.950 1.960 1.880 1.910 13,704 -0.03(-1.55%)
Oct 24, 2012 1.980 2.000 1.880 1.940 13,919 -0.03(-1.52%)
Oct 23, 2012 2.050 2.060 1.900 1.970 45,723 -0.11(-5.29%)
Oct 19, 2012 2.100 2.100 2.030 2.080 9,875 +0.00(+0.00%)
Oct 18, 2012 2.070 2.080 2.040 2.080 3,183 -0.02(-0.95%)
Oct 17, 2012 2.060 2.100 2.031 2.100 6,684 +0.00(+0.00%)
Oct 16, 2012 2.050 2.170 2.000 2.100 42,459 +0.02(+0.96%)
Oct 15, 2012 2.110 2.110 2.062 2.080 19,297 -0.07(-3.26%)
Oct 12, 2012 2.060 2.170 2.060 2.150 19,367 -0.02(-0.92%)
Oct 11, 2012 2.170 2.190 2.020 2.170 28,448 +0.03(+1.40%)
Oct 10, 2012 2.010 2.150 2.010 2.140 27,358 +0.08(+3.88%)
Oct 09, 2012 2.090 2.090 1.940 2.060 48,653 -0.03(-1.44%)
Oct 08, 2012 2.070 2.090 2.070 2.090 14,034 +0.02(+0.97%)
Oct 05, 2012 2.050 2.090 2.010 2.070 15,346 -0.01(-0.48%)
Oct 04, 2012 2.090 2.100 2.020 2.080 40,597 -0.04(-1.89%)
Oct 03, 2012 2.080 2.140 1.990 2.120 22,237 +0.04(+1.92%)
Oct 02, 2012 2.150 2.190 2.070 2.080 10,934 -0.02(-0.95%)
Oct 01, 2012 2.200 2.200 2.100 2.100 39,518 -0.13(-5.83%)
Sep 28, 2012 2.230 2.230 2.150 2.230 11,036 +0.00(+0.00%)
Sep 27, 2012 2.210 2.230 2.140 2.230 9,575 -0.01(-0.45%)
Sep 26, 2012 2.240 2.240 2.130 2.240 32,222 +0.04(+1.82%)
Sep 25, 2012 2.214 2.240 2.135 2.200 61,867 +0.07(+3.29%)
Sep 24, 2012 2.060 2.240 2.010 2.130 42,004 +0.03(+1.43%)
Sep 21, 2012 2.220 2.240 2.090 2.100 66,511 -0.12(-5.41%)
Sep 20, 2012 2.250 2.298 2.160 2.220 62,409 -0.02(-0.89%)
Sep 19, 2012 2.000 2.240 1.980 2.240 196,798 +0.35(+18.52%)
Sep 18, 2012 1.660 1.890 1.650 1.890 95,986 +0.17(+9.88%)
Sep 17, 2012 1.880 1.900 1.670 1.720 122,388 -0.16(-8.51%)
Sep 14, 2012 1.920 1.950 1.820 1.880 62,873 -0.08(-3.98%)
Sep 13, 2012 2.010 2.010 1.910 1.958 33,997 -0.02(-1.11%)
Sep 12, 2012 1.970 2.000 1.900 1.980 38,583 -0.02(-1.00%)
Sep 11, 2012 2.000 2.020 1.910 2.000 110,735 +0.02(+1.01%)
Sep 10, 2012 1.970 2.020 1.932 1.980 129,011 -0.04(-1.98%)
Sep 07, 2012 2.060 2.060 1.960 2.020 38,174 -0.03(-1.46%)
Sep 06, 2012 2.100 2.100 1.950 2.050 42,933 +0.01(+0.49%)
Sep 05, 2012 2.070 2.090 1.942 2.040 93,333 -0.02(-0.97%)
Sep 04, 2012 2.210 2.240 2.060 2.060 82,489 -0.10(-4.63%)
Aug 31, 2012 2.193 2.220 2.060 2.160 35,911 -0.04(-1.82%)
Aug 30, 2012 2.150 2.320 2.080 2.200 75,183 +0.03(+1.38%)
Aug 29, 2012 2.370 2.370 2.160 2.170 70,956 -0.15(-6.43%)
Aug 27, 2012 2.190 2.319 2.190 2.319 41,305 +0.12(+5.41%)
Aug 24, 2012 2.110 2.250 2.110 2.200 43,426 +0.00(+0.00%)
Aug 23, 2012 2.200 2.250 2.130 2.200 34,881 -0.01(-0.45%)
Aug 22, 2012 2.220 2.270 2.150 2.210 20,909 +0.00(+0.00%)
Aug 21, 2012 2.170 2.270 2.150 2.210 22,901 -0.07(-3.05%)
Aug 20, 2012 2.260 2.280 2.160 2.280 25,307 -0.06(-2.59%)
Aug 17, 2012 2.300 2.350 2.230 2.340 40,348 +0.05(+2.41%)
Aug 16, 2012 2.350 2.350 2.211 2.285 23,308 -0.04(-1.93%)
Aug 15, 2012 2.350 2.360 2.264 2.330 22,369 -0.02(-0.85%)
Aug 14, 2012 2.350 2.440 2.350 2.350 8,897 +0.00(+0.00%)
Aug 13, 2012 2.500 2.500 2.240 2.350 39,866 +0.04(+1.73%)
Aug 10, 2012 2.510 2.510 2.310 2.310 33,392 +0.01(+0.43%)
Aug 09, 2012 2.250 2.500 2.250 2.300 93,969 +0.02(+0.88%)
Aug 08, 2012 2.200 2.410 2.200 2.280 105,862 -0.02(-0.87%)
Aug 07, 2012 2.020 2.450 2.020 2.300 149,906 +0.21(+10.05%)
Aug 06, 2012 2.100 2.270 2.010 2.090 75,764 -0.14(-6.28%)
Aug 03, 2012 2.300 2.400 2.110 2.230 65,006 -0.12(-5.31%)
Aug 02, 2012 2.350 2.400 2.200 2.355 59,234 +0.04(+1.95%)
Aug 01, 2012 2.460 2.460 2.130 2.310 115,934 -0.03(-1.28%)
Jul 31, 2012 2.580 2.580 2.224 2.340 124,439 -0.20(-7.87%)
Jul 30, 2012 2.700 3.070 2.510 2.540 128,561 -0.16(-5.89%)
Jul 27, 2012 2.570 2.790 2.570 2.699 110,570 +0.13(+5.02%)
Jul 26, 2012 2.800 2.900 2.560 2.570 249,550 -0.25(-8.87%)
Jul 25, 2012 2.820 3.250 2.770 2.820 1,378,685 +0.34(+13.71%)
Jul 24, 2012 2.950 2.950 2.360 2.480 530,869 -0.42(-14.48%)
Jul 23, 2012 1.750 3.480 1.750 2.900 2,565,264 +1.13(+63.84%)
Jul 20, 2012 1.800 1.800 1.700 1.770 23,200 -0.03(-1.67%)
Jul 19, 2012 1.800 1.810 1.710 1.800 11,420 +0.02(+1.35%)
Jul 18, 2012 1.710 1.850 1.610 1.776 35,123 +0.09(+5.41%)
Jul 17, 2012 1.780 1.780 1.680 1.685 15,794 -0.09(-4.81%)
Jul 16, 2012 1.710 1.800 1.710 1.770 28,826 -0.05(-2.75%)
Jul 13, 2012 1.776 1.910 1.776 1.820 17,112 -0.02(-1.09%)
Jul 12, 2012 1.800 1.910 1.750 1.840 25,226 +0.00(+0.00%)
Jul 11, 2012 1.800 1.920 1.800 1.840 23,789 -0.01(-0.54%)
Jul 10, 2012 1.930 1.930 1.790 1.850 18,451 -0.07(-3.65%)
Jul 09, 2012 1.860 1.965 1.860 1.920 14,010 +0.06(+3.23%)
Jul 06, 2012 1.750 1.919 1.750 1.860 35,089 -0.03(-1.59%)
Jul 05, 2012 1.950 1.950 1.750 1.890 85,593 +0.24(+14.55%)
Jul 03, 2012 1.800 1.800 1.650 1.650 79,772 -0.11(-6.25%)
Jul 02, 2012 2.000 2.000 1.760 1.760 94,662 -0.29(-14.15%)
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%)
Apr 02, 2012 4.040 4.280 4.000 4.140 26,795 +0.10(+2.48%)
Mar 30, 2012 4.310 4.399 3.910 4.040 39,200 -0.30(-6.91%)
Mar 29, 2012 4.200 4.400 3.750 4.340 141,359 +0.14(+3.33%)
Mar 28, 2012 4.690 4.690 4.200 4.200 64,650 -0.37(-8.09%)
Mar 27, 2012 5.200 5.200 4.400 4.570 202,200 -0.57(-11.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.