Galectin Therapeutics Inc. GALT
NASDAQ · United States · Health Technology
$3.90+0.14 (+3.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.90 | +3.72% | $3.82 | $3.94 | $3.75 | 220.10K |
| 2026-10-01 | $3.76 | -3.09% | $3.87 | $4.06 | $3.68 | 327.40K |
| 2026-09-30 | $3.88 | -0.77% | $3.90 | $4.05 | $3.82 | 198.10K |
| 2026-09-29 | $3.91 | -0.51% | $3.94 | $4.00 | $3.90 | 174.20K |
| 2026-09-28 | $3.93 | +0.77% | $3.86 | $3.99 | $3.80 | 168.80K |
| 2026-09-25 | $3.90 | -1.52% | $3.93 | $3.99 | $3.86 | 124.60K |
| 2026-09-24 | $3.96 | -2.22% | $4.00 | $4.04 | $3.78 | 153.30K |
| 2026-09-23 | $4.05 | -2.17% | $4.12 | $4.15 | $4.00 | 174.00K |
| 2026-09-22 | $4.14 | +4.55% | $4.05 | $4.24 | $4.05 | 258.00K |
| 2026-09-21 | $3.96 | +1.80% | $3.91 | $4.02 | $3.85 | 258.40K |
| 2026-09-18 | $3.89 | +4.85% | $3.71 | $3.92 | $3.68 | 1.07M |
| 2026-09-17 | $3.71 | +0.82% | $3.73 | $3.79 | $3.69 | 171.10K |
| 2026-09-16 | $3.68 | -1.34% | $3.71 | $3.80 | $3.61 | 274.00K |
| 2026-09-15 | $3.73 | -2.86% | $3.82 | $3.83 | $3.58 | 323.10K |
| 2026-09-14 | $3.84 | -1.79% | $3.95 | $4.09 | $3.82 | 337.90K |
| 2026-09-11 | $3.91 | +0.26% | $3.92 | $4.01 | $3.84 | 243.60K |
| 2026-09-10 | $3.90 | -3.70% | $4.00 | $4.05 | $3.84 | 253.00K |
| 2026-09-09 | $4.05 | -2.17% | $4.13 | $4.34 | $4.04 | 515.60K |
| 2026-09-08 | $4.14 | -10.20% | $4.60 | $4.65 | $4.10 | 393.30K |
| 2026-09-04 | $4.61 | +5.98% | $4.33 | $4.72 | $4.33 | 473.30K |
| 2026-09-03 | $4.35 | -2.90% | $4.50 | $4.60 | $4.22 | 244.10K |
| 2026-09-02 | $4.48 | +7.43% | $4.19 | $4.53 | $4.19 | 460.40K |
| 2026-09-01 | $4.17 | +5.57% | $3.91 | $4.39 | $3.91 | 479.50K |
| 2026-08-31 | $3.95 | -1.74% | $4.02 | $4.05 | $3.91 | 229.70K |
| 2026-08-28 | $4.02 | -2.90% | $4.14 | $4.20 | $3.95 | 271.10K |
| 2026-08-27 | $4.14 | -0.24% | $4.15 | $4.45 | $4.04 | 345.20K |
| 2026-08-26 | $4.15 | +4.01% | $3.95 | $4.21 | $3.92 | 291.10K |
| 2026-08-25 | $3.99 | +2.84% | $4.07 | $4.19 | $3.85 | 194.70K |
| 2026-08-24 | $3.88 | +5.43% | $3.68 | $3.97 | $3.58 | 227.60K |
| 2026-08-21 | $3.68 | +3.08% | $3.62 | $3.74 | $3.59 | 174.90K |
| 2026-08-20 | $3.57 | -2.72% | $3.67 | $3.75 | $3.44 | 313.00K |
| 2026-08-19 | $3.67 | +4.26% | $3.54 | $3.77 | $3.54 | 353.80K |
| 2026-08-18 | $3.52 | +0.28% | $3.47 | $3.55 | $3.33 | 317.90K |
| 2026-08-17 | $3.51 | +2.03% | $3.36 | $3.67 | $3.31 | 300.00K |
| 2026-08-14 | $3.44 | -2.55% | $3.50 | $3.55 | $3.20 | 388.20K |
| 2026-08-13 | $3.53 | +12.42% | $3.16 | $3.56 | $3.16 | 585.30K |
| 2026-08-12 | $3.14 | +0.32% | $3.12 | $3.26 | $3.12 | 231.50K |
| 2026-08-11 | $3.13 | +0.32% | $3.13 | $3.15 | $3.02 | 296.10K |
| 2026-08-10 | $3.12 | -9.57% | $3.39 | $3.40 | $3.09 | 371.00K |
| 2026-08-07 | $3.45 | +7.14% | $3.56 | $3.56 | $3.22 | 329.90K |
| 2026-08-06 | $3.22 | +4.21% | $3.13 | $3.25 | $3.07 | 511.00K |
| 2026-08-05 | $3.09 | +3.34% | $3.00 | $3.14 | $2.97 | 355.00K |
| 2026-08-04 | $2.99 | -1.32% | $2.96 | $3.12 | $2.72 | 843.80K |
| 2026-08-03 | $3.03 | +2.02% | $2.97 | $3.17 | $2.90 | 297.00K |
| 2026-07-31 | $2.97 | -8.05% | $3.26 | $3.34 | $2.96 | 387.70K |
| 2026-07-30 | $3.23 | -7.45% | $3.51 | $3.60 | $3.21 | 403.30K |
| 2026-07-29 | $3.49 | +2.95% | $3.43 | $3.60 | $3.41 | 330.60K |
| 2026-07-28 | $3.39 | +0.30% | $3.38 | $3.46 | $3.22 | 259.30K |
| 2026-07-27 | $3.38 | -2.59% | $3.50 | $3.58 | $3.32 | 303.00K |
| 2026-07-24 | $3.47 | +0.58% | $3.48 | $3.60 | $3.33 | 313.40K |
| 2026-07-23 | $3.45 | -1.43% | $3.50 | $3.56 | $3.38 | 335.70K |
| 2026-07-22 | $3.50 | -9.09% | $3.84 | $3.87 | $3.50 | 494.20K |
| 2026-07-21 | $3.85 | -3.75% | $4.01 | $4.15 | $3.84 | 310.70K |
| 2026-07-20 | $4.00 | -4.31% | $4.19 | $4.46 | $3.92 | 339.10K |
| 2026-07-17 | $4.18 | -1.18% | $4.21 | $4.42 | $4.14 | 413.70K |
| 2026-07-16 | $4.23 | -11.13% | $4.68 | $4.71 | $4.15 | 556.50K |
| 2026-07-15 | $4.76 | -10.86% | $5.33 | $5.39 | $4.74 | 528.80K |
| 2026-07-14 | $5.34 | +16.09% | $4.70 | $5.55 | $4.66 | 2.12M |
| 2026-07-13 | $4.60 | +13.30% | $4.06 | $4.82 | $4.01 | 1.37M |
| 2026-07-10 | $4.06 | -7.09% | $4.42 | $4.42 | $4.01 | 528.80K |
| 2026-07-09 | $4.37 | -3.10% | $4.50 | $4.96 | $4.30 | 430.30K |
| 2026-07-08 | $4.51 | -2.17% | $4.51 | $4.67 | $4.44 | 318.50K |
| 2026-07-07 | $4.61 | -0.43% | $4.60 | $4.66 | $4.31 | 437.00K |
| 2026-07-06 | $4.63 | +2.66% | $4.63 | $4.79 | $4.46 | 518.70K |
| 2026-07-02 | $4.51 | +4.16% | $4.38 | $4.78 | $4.36 | 722.90K |
| 2026-07-01 | $4.33 | -6.68% | $4.57 | $4.64 | $4.28 | 647.20K |
| 2026-06-30 | $4.64 | -6.64% | $4.85 | $4.97 | $4.19 | 1.12M |
| 2026-06-29 | $4.97 | -0.40% | $5.03 | $5.19 | $4.75 | 1.85M |
| 2026-06-26 | $4.99 | +17.97% | $4.18 | $5.03 | $4.18 | 6.48M |
| 2026-06-25 | $4.23 | +7.91% | $3.96 | $4.37 | $3.88 | 1.85M |
| 2026-06-24 | $3.92 | +25.64% | $3.15 | $3.99 | $3.09 | 2.05M |
| 2026-06-23 | $3.12 | +11.43% | $2.71 | $3.70 | $2.71 | 3.91M |
| 2026-06-22 | $2.80 | -1.06% | $2.82 | $2.99 | $2.78 | 260.60K |
| 2026-06-18 | $2.83 | +2.17% | $2.79 | $2.93 | $2.77 | 336.70K |
| 2026-06-17 | $2.77 | +4.92% | $2.65 | $2.88 | $2.60 | 266.20K |
| 2026-06-16 | $2.64 | +0.76% | $2.62 | $2.71 | $2.51 | 382.80K |
| 2026-06-15 | $2.62 | -1.87% | $2.67 | $2.78 | $2.58 | 276.50K |
| 2026-06-12 | $2.67 | +2.30% | $2.61 | $2.76 | $2.58 | 282.10K |
| 2026-06-11 | $2.61 | +9.66% | $2.42 | $2.64 | $2.35 | 304.60K |
| 2026-06-10 | $2.38 | -1.24% | $2.34 | $2.50 | $2.32 | 263.30K |
| 2026-06-09 | $2.41 | +0.42% | $2.42 | $2.54 | $2.38 | 294.90K |
| 2026-06-08 | $2.40 | +3.00% | $2.35 | $2.43 | $2.34 | 193.10K |
| 2026-06-05 | $2.33 | -2.10% | $2.35 | $2.40 | $2.26 | 215.80K |
| 2026-06-04 | $2.38 | +1.28% | $2.35 | $2.45 | $2.35 | 111.40K |
| 2026-06-03 | $2.35 | -2.89% | $2.43 | $2.43 | $2.30 | 226.10K |
| 2026-06-02 | $2.42 | -7.28% | $2.60 | $2.63 | $2.40 | 280.20K |
| 2026-06-01 | $2.61 | +3.57% | $2.56 | $2.70 | $2.50 | 315.30K |
| 2026-05-29 | $2.52 | -1.95% | $2.60 | $2.60 | $2.43 | 282.40K |
| 2026-05-28 | $2.57 | -4.81% | $2.78 | $2.87 | $2.57 | 354.20K |
| 2026-05-27 | $2.70 | -3.23% | $2.82 | $2.85 | $2.67 | 424.80K |