Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Galectin Therapeutic (NQ: GALT )

2.840 +0.130 (+4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Sep 19, 2024 2.770 2.870 2.740 2.840 92,669 +0.13(+4.80%)
Sep 18, 2024 2.810 2.900 2.690 2.710 188,066 -0.06(-2.17%)
Sep 17, 2024 2.760 2.836 2.720 2.770 76,366 +0.05(+1.84%)
Sep 16, 2024 2.900 2.980 2.700 2.720 206,937 -0.15(-5.23%)
Sep 13, 2024 2.700 2.910 2.700 2.870 142,624 +0.16(+5.90%)
Sep 12, 2024 2.740 2.750 2.600 2.710 108,780 -0.03(-1.09%)
Sep 11, 2024 2.520 2.900 2.500 2.740 211,782 +0.21(+8.30%)
Sep 10, 2024 2.550 2.590 2.500 2.530 81,440 -0.03(-0.98%)
Sep 09, 2024 2.420 2.600 2.401 2.555 128,617 +0.10(+3.86%)
Sep 06, 2024 2.430 2.570 2.398 2.460 107,533 +0.02(+0.82%)
Sep 05, 2024 2.470 2.490 2.400 2.440 48,272 -0.01(-0.41%)
Sep 04, 2024 2.510 2.520 2.430 2.450 96,901 -0.05(-2.00%)
Sep 03, 2024 2.640 2.647 2.500 2.500 125,270 -0.19(-7.24%)
Aug 30, 2024 2.740 2.790 2.550 2.695 190,706 -0.05(-1.64%)
Aug 29, 2024 2.840 2.970 2.690 2.740 187,327 -0.12(-4.20%)
Aug 28, 2024 2.620 2.950 2.620 2.860 285,760 +0.24(+9.16%)
Aug 27, 2024 2.400 2.660 2.400 2.620 133,625 +0.19(+7.82%)
Aug 26, 2024 2.360 2.451 2.310 2.430 147,616 +0.12(+5.19%)
Aug 23, 2024 2.350 2.400 2.250 2.310 107,228 +0.00(+0.00%)
Aug 22, 2024 2.370 2.380 2.300 2.310 46,622 -0.02(-0.86%)
Aug 21, 2024 2.340 2.426 2.290 2.330 36,956 +0.03(+1.30%)
Aug 20, 2024 2.350 2.350 2.250 2.300 64,270 -0.05(-2.13%)
Aug 19, 2024 2.360 2.360 2.260 2.350 45,850 +0.03(+1.29%)
Aug 16, 2024 2.180 2.360 2.160 2.320 139,806 +0.13(+5.94%)
Aug 15, 2024 2.200 2.240 2.100 2.190 82,583 +0.11(+5.29%)
Aug 14, 2024 2.220 2.235 2.070 2.080 61,469 -0.17(-7.56%)
Aug 13, 2024 2.120 2.270 2.120 2.250 107,077 +0.14(+6.64%)
Aug 12, 2024 2.030 2.130 1.980 2.110 126,583 +0.07(+3.43%)
Aug 09, 2024 2.140 2.170 2.025 2.040 155,723 -0.10(-4.67%)
Aug 08, 2024 2.120 2.190 2.070 2.140 96,881 +0.04(+1.90%)
Aug 07, 2024 2.150 2.220 2.045 2.100 145,160 -0.05(-2.33%)
Aug 06, 2024 2.120 2.310 2.120 2.150 151,722 +0.02(+0.94%)
Aug 05, 2024 2.150 2.240 2.100 2.130 176,450 -0.08(-3.84%)
Aug 02, 2024 2.300 2.304 2.200 2.215 93,574 -0.02(-0.89%)
Aug 01, 2024 2.480 2.500 2.225 2.235 113,399 -0.27(-10.60%)
Jul 31, 2024 2.500 2.580 2.450 2.500 73,209 +0.04(+1.83%)
Jul 30, 2024 2.580 2.620 2.360 2.455 109,116 -0.11(-4.47%)
Jul 29, 2024 2.590 2.700 2.560 2.570 97,964 +0.01(+0.39%)
Jul 26, 2024 2.610 2.630 2.510 2.560 54,474 +0.01(+0.39%)
Jul 25, 2024 2.500 2.670 2.500 2.550 71,391 -0.03(-1.16%)
Jul 24, 2024 2.580 2.660 2.510 2.580 78,384 -0.01(-0.39%)
Jul 23, 2024 2.470 2.620 2.470 2.590 76,859 +0.11(+4.44%)
Jul 22, 2024 2.460 2.490 2.360 2.480 92,269 +0.06(+2.48%)
Jul 19, 2024 2.510 2.615 2.395 2.420 159,789 -0.09(-3.59%)
Jul 18, 2024 2.580 2.920 2.500 2.510 311,993 -0.07(-2.52%)
Jul 17, 2024 2.530 2.600 2.410 2.575 96,340 +0.06(+2.18%)
Jul 16, 2024 2.390 2.530 2.380 2.520 116,253 +0.14(+5.88%)
Jul 15, 2024 2.270 2.410 2.240 2.380 103,726 +0.14(+6.25%)
Jul 12, 2024 2.400 2.450 2.200 2.240 152,635 -0.12(-5.08%)
Jul 11, 2024 2.370 2.500 2.340 2.360 144,858 +0.02(+0.85%)
Jul 10, 2024 2.330 2.365 2.280 2.340 77,123 -0.03(-1.27%)
Jul 09, 2024 2.180 2.450 2.160 2.370 175,913 +0.18(+8.22%)
Jul 08, 2024 2.050 2.225 2.050 2.190 116,868 +0.13(+6.31%)
Jul 05, 2024 2.180 2.180 2.000 2.060 582,454 -0.09(-4.19%)
Jul 03, 2024 2.290 2.300 2.150 2.150 161,511 -0.13(-5.70%)
Jul 02, 2024 2.340 2.500 2.270 2.280 153,934 -0.07(-2.98%)
Jul 01, 2024 2.270 2.360 2.205 2.350 137,641 +0.09(+3.98%)
Jun 28, 2024 2.230 2.390 2.170 2.260 2,417,631 +0.06(+2.73%)
Jun 27, 2024 2.200 2.350 2.100 2.200 173,391 -0.02(-0.90%)
Jun 26, 2024 2.210 2.260 2.020 2.220 196,115 -0.01(-0.45%)
Jun 25, 2024 2.130 2.370 2.130 2.230 192,604 +0.10(+4.69%)
Jun 24, 2024 2.330 2.400 2.090 2.130 218,123 -0.21(-8.97%)
Jun 21, 2024 2.440 2.487 2.275 2.340 187,335 -0.08(-3.31%)
Jun 20, 2024 2.340 2.420 2.310 2.420 113,497 +0.09(+3.86%)
Jun 18, 2024 2.580 2.580 2.320 2.330 128,532 -0.17(-6.80%)
Jun 17, 2024 2.630 2.665 2.500 2.500 125,544 -0.12(-4.58%)
Jun 14, 2024 2.660 2.730 2.610 2.620 54,580 -0.04(-1.50%)
Jun 13, 2024 2.740 2.800 2.650 2.660 145,562 -0.07(-2.56%)
Jun 12, 2024 2.650 2.760 2.580 2.730 114,269 +0.11(+4.20%)
Jun 11, 2024 2.680 2.750 2.560 2.620 189,794 -0.09(-3.32%)
Jun 10, 2024 2.750 2.800 2.530 2.710 139,986 +0.11(+4.23%)
Jun 07, 2024 2.570 2.710 2.500 2.600 127,326 -0.05(-1.89%)
Jun 06, 2024 2.750 2.805 2.540 2.650 183,179 -0.09(-3.28%)
Jun 05, 2024 2.810 2.810 2.670 2.740 98,481 -0.01(-0.36%)
Jun 04, 2024 2.710 2.900 2.690 2.750 75,644 +0.06(+2.23%)
Jun 03, 2024 2.710 2.794 2.650 2.690 62,500 -0.03(-1.10%)
May 31, 2024 2.720 2.820 2.700 2.720 91,996 +0.00(+0.00%)
May 30, 2024 2.780 2.930 2.710 2.720 101,085 -0.07(-2.51%)
May 29, 2024 2.800 2.870 2.770 2.790 99,416 -0.03(-1.06%)
May 28, 2024 3.040 3.120 2.750 2.820 272,005 -0.23(-7.54%)
May 24, 2024 3.000 3.100 2.950 3.050 120,671 +0.00(+0.00%)
May 23, 2024 3.090 3.160 2.990 3.050 78,873 -0.06(-1.93%)
May 22, 2024 3.180 3.280 3.080 3.110 93,271 -0.12(-3.72%)
May 21, 2024 3.180 3.280 3.110 3.230 76,570 +0.07(+2.22%)
May 20, 2024 3.200 3.280 3.060 3.160 158,522 -0.07(-2.17%)
May 17, 2024 3.180 3.260 3.150 3.230 148,564 +0.09(+2.87%)
May 16, 2024 3.070 3.170 3.050 3.140 79,209 +0.08(+2.61%)
May 15, 2024 2.780 3.120 2.780 3.060 136,434 +0.22(+7.75%)
May 14, 2024 3.090 3.100 2.800 2.840 171,102 -0.24(-7.79%)
May 13, 2024 3.050 3.080 2.750 3.080 278,102 +0.05(+1.65%)
May 10, 2024 3.250 3.284 2.920 3.030 288,595 -0.22(-6.77%)
May 09, 2024 3.260 3.410 3.150 3.250 120,986 +0.01(+0.31%)
May 08, 2024 3.350 3.380 3.200 3.240 138,491 -0.11(-3.28%)
May 07, 2024 3.460 3.550 3.330 3.350 145,836 -0.12(-3.46%)
May 06, 2024 3.360 3.590 3.300 3.470 151,201 +0.13(+3.89%)
May 03, 2024 3.390 3.480 3.280 3.340 157,727 -0.03(-0.89%)
May 02, 2024 3.510 3.540 3.230 3.370 250,289 -0.13(-3.71%)
May 01, 2024 3.550 3.620 3.460 3.500 107,319 -0.01(-0.28%)
Apr 30, 2024 3.560 3.670 3.430 3.510 148,744 -0.09(-2.50%)
Apr 29, 2024 3.390 3.780 3.360 3.600 211,933 +0.15(+4.35%)
Apr 26, 2024 3.560 3.720 3.450 3.450 173,928 -0.05(-1.43%)
Apr 25, 2024 3.230 3.550 3.200 3.500 212,084 +0.21(+6.38%)
Apr 24, 2024 3.360 3.510 3.270 3.290 162,147 -0.09(-2.66%)
Apr 23, 2024 2.990 3.550 2.990 3.380 235,632 +0.32(+10.46%)
Apr 22, 2024 3.290 3.290 2.880 3.060 305,544 -0.31(-9.20%)
Apr 19, 2024 3.340 3.470 3.203 3.370 206,132 -0.01(-0.30%)
Apr 18, 2024 3.370 3.450 3.250 3.380 146,618 +0.00(+0.00%)
Apr 17, 2024 3.400 3.490 3.195 3.380 159,160 -0.02(-0.59%)
Apr 16, 2024 3.870 3.870 3.320 3.400 350,671 -0.51(-13.04%)
Apr 15, 2024 3.900 3.950 3.750 3.910 165,954 -0.06(-1.51%)
Apr 12, 2024 4.250 4.268 3.750 3.970 491,803 -0.23(-5.48%)
Apr 11, 2024 3.820 4.210 3.710 4.200 403,857 +0.38(+9.95%)
Apr 10, 2024 3.910 4.100 3.660 3.820 647,332 -0.12(-3.05%)
Apr 09, 2024 3.740 3.970 3.680 3.940 332,259 +0.20(+5.35%)
Apr 08, 2024 3.660 3.750 3.400 3.740 469,551 +0.01(+0.27%)
Apr 05, 2024 2.980 3.740 2.980 3.730 931,163 +0.73(+24.33%)
Apr 04, 2024 2.900 3.000 2.610 3.000 285,195 +0.15(+5.26%)
Apr 03, 2024 2.460 2.980 2.460 2.850 410,555 +0.34(+13.55%)
Apr 02, 2024 2.440 2.600 2.366 2.510 143,986 +0.07(+2.87%)
Apr 01, 2024 2.390 2.450 2.260 2.440 66,242 +0.05(+2.09%)
Mar 28, 2024 2.380 2.390 2.390 2.390 57,692 -0.02(-0.83%)
Mar 27, 2024 2.360 2.420 2.310 2.410 82,953 +0.04(+1.69%)
Mar 26, 2024 2.360 2.400 2.272 2.370 75,063 +0.04(+1.72%)
Mar 25, 2024 2.440 2.480 2.305 2.330 134,904 -0.11(-4.51%)
Mar 22, 2024 2.470 2.480 2.320 2.440 155,960 +0.00(+0.00%)
Mar 21, 2024 2.200 2.450 2.190 2.440 290,005 +0.24(+10.91%)
Mar 20, 2024 2.080 2.200 2.062 2.200 109,388 +0.10(+4.76%)
Mar 19, 2024 2.170 2.180 2.080 2.100 51,313 -0.04(-1.87%)
Mar 18, 2024 2.040 2.170 2.010 2.140 151,910 +0.08(+3.88%)
Mar 15, 2024 2.020 2.080 1.970 2.060 165,790 +0.08(+4.04%)
Mar 14, 2024 1.980 1.980 1.930 1.980 40,010 +0.00(+0.00%)
Mar 13, 2024 1.970 2.025 1.928 1.980 34,749 +0.01(+0.51%)
Mar 12, 2024 2.000 2.090 1.910 1.970 100,845 -0.04(-1.99%)
Mar 11, 2024 2.030 2.070 1.990 2.010 46,689 -0.03(-1.47%)
Mar 08, 2024 2.100 2.100 1.990 2.040 45,038 -0.05(-2.39%)
Mar 07, 2024 2.070 2.090 1.980 2.090 106,763 +0.01(+0.48%)
Mar 06, 2024 2.080 2.097 2.020 2.080 137,121 +0.02(+0.97%)
Mar 05, 2024 1.970 2.060 1.970 2.060 98,466 +0.07(+3.52%)
Mar 04, 2024 1.970 2.020 1.930 1.990 45,660 +0.06(+3.11%)
Mar 01, 2024 1.980 2.020 1.895 1.930 123,604 -0.03(-1.28%)
Feb 29, 2024 1.940 2.000 1.900 1.955 134,862 +0.07(+3.44%)
Feb 28, 2024 1.900 1.990 1.820 1.890 137,553 +0.03(+1.61%)
Feb 27, 2024 1.920 1.920 1.806 1.860 27,270 -0.02(-1.06%)
Feb 26, 2024 1.880 1.910 1.800 1.880 75,486 +0.00(+0.00%)
Feb 23, 2024 1.880 1.920 1.788 1.880 90,513 +0.10(+5.62%)
Feb 22, 2024 1.840 1.849 1.770 1.780 34,654 -0.08(-4.30%)
Feb 21, 2024 1.880 1.890 1.770 1.860 68,595 +0.00(+0.00%)
Feb 20, 2024 1.750 1.920 1.700 1.860 124,884 +0.12(+6.90%)
Feb 16, 2024 1.730 1.760 1.700 1.740 32,611 -0.01(-0.57%)
Feb 15, 2024 1.750 1.760 1.740 1.750 41,309 +0.02(+1.16%)
Feb 14, 2024 1.710 1.760 1.690 1.730 47,924 +0.04(+2.37%)
Feb 13, 2024 1.630 1.700 1.630 1.690 24,775 +0.03(+1.81%)
Feb 12, 2024 1.650 1.690 1.650 1.660 38,439 -0.03(-1.78%)
Feb 09, 2024 1.640 1.740 1.631 1.690 33,140 +0.06(+3.68%)
Feb 08, 2024 1.630 1.650 1.608 1.630 39,290 +0.03(+1.87%)
Feb 07, 2024 1.700 1.700 1.590 1.600 41,635 -0.09(-5.33%)
Feb 06, 2024 1.720 1.720 1.670 1.690 34,057 -0.01(-0.59%)
Feb 05, 2024 1.730 1.750 1.690 1.700 28,369 -0.06(-3.41%)
Feb 02, 2024 1.740 1.760 1.690 1.760 27,580 +0.02(+1.15%)
Feb 01, 2024 1.700 1.740 1.670 1.740 41,436 +0.05(+2.96%)
Jan 31, 2024 1.640 1.748 1.640 1.690 91,081 -0.06(-3.43%)
Jan 30, 2024 1.780 1.800 1.740 1.750 38,620 -0.03(-1.69%)
Jan 29, 2024 1.730 1.800 1.730 1.780 58,643 +0.05(+2.89%)
Jan 26, 2024 1.810 1.820 1.710 1.730 38,190 -0.06(-3.35%)
Jan 25, 2024 1.740 1.820 1.740 1.790 30,800 +0.07(+4.07%)
Jan 24, 2024 1.740 1.770 1.720 1.720 140,733 +0.00(+0.00%)
Jan 23, 2024 1.740 1.800 1.720 1.720 54,481 -0.03(-1.71%)
Jan 22, 2024 1.780 1.800 1.726 1.750 44,215 +0.00(+0.00%)
Jan 19, 2024 1.730 1.810 1.730 1.750 34,041 +0.01(+0.57%)
Jan 18, 2024 1.790 1.790 1.720 1.740 32,896 -0.06(-3.33%)
Jan 17, 2024 1.800 1.819 1.750 1.800 63,183 -0.02(-1.10%)
Jan 16, 2024 1.800 1.860 1.770 1.820 51,437 -0.02(-1.09%)
Jan 12, 2024 1.880 1.900 1.750 1.840 47,434 -0.03(-1.60%)
Jan 11, 2024 1.870 1.888 1.830 1.870 56,565 -0.02(-1.06%)
Jan 10, 2024 1.930 1.930 1.830 1.890 105,189 -0.01(-0.53%)
Jan 09, 2024 1.710 1.900 1.700 1.900 50,645 +0.21(+12.43%)
Jan 08, 2024 1.700 1.780 1.670 1.690 52,529 -0.01(-0.59%)
Jan 05, 2024 1.650 1.760 1.650 1.700 67,150 +0.04(+2.41%)
Jan 04, 2024 1.680 1.710 1.630 1.660 41,047 -0.04(-2.35%)
Jan 03, 2024 1.740 1.760 1.650 1.700 36,735 -0.04(-2.30%)
Jan 02, 2024 1.680 1.780 1.650 1.740 66,146 +0.08(+4.82%)
Dec 29, 2023 1.600 1.669 1.555 1.660 154,263 +0.03(+1.84%)
Dec 28, 2023 1.690 1.690 1.630 1.630 62,863 -0.04(-2.40%)
Dec 27, 2023 1.630 1.704 1.630 1.670 90,590 +0.05(+3.09%)
Dec 26, 2023 1.760 1.790 1.600 1.620 89,373 -0.15(-8.47%)
Dec 22, 2023 1.830 1.830 1.750 1.770 59,564 -0.01(-0.56%)
Dec 21, 2023 1.710 1.780 1.710 1.780 28,895 +0.07(+4.09%)
Dec 20, 2023 1.730 1.750 1.690 1.710 48,099 +0.00(+0.00%)
Dec 19, 2023 1.610 1.800 1.610 1.710 92,205 +0.11(+6.87%)
Dec 18, 2023 1.610 1.690 1.570 1.600 65,986 +0.00(+0.00%)
Dec 15, 2023 1.690 1.690 1.600 1.600 198,259 -0.10(-5.88%)
Dec 14, 2023 1.610 1.770 1.610 1.700 89,783 +0.03(+1.80%)
Dec 13, 2023 1.650 1.740 1.600 1.670 61,950 +0.02(+1.21%)
Dec 12, 2023 1.790 1.790 1.650 1.650 78,097 -0.05(-2.94%)
Dec 11, 2023 1.840 1.880 1.700 1.700 205,650 -0.20(-10.53%)
Dec 08, 2023 1.930 1.930 1.840 1.900 90,954 -0.03(-1.55%)
Dec 07, 2023 1.910 1.979 1.870 1.930 72,316 +0.02(+1.05%)
Dec 06, 2023 1.990 2.020 1.890 1.910 43,869 -0.09(-4.50%)
Dec 05, 2023 2.000 2.040 1.930 2.000 72,836 -0.02(-0.99%)
Dec 04, 2023 1.950 2.070 1.950 2.020 61,692 +0.02(+1.00%)
Dec 01, 2023 1.970 2.060 1.940 2.000 63,714 +0.05(+2.56%)
Nov 30, 2023 1.950 2.060 1.924 1.950 41,481 -0.01(-0.51%)
Nov 29, 2023 2.000 2.070 1.910 1.960 36,331 -0.04(-2.00%)
Nov 28, 2023 2.010 2.050 1.920 2.000 34,339 +0.01(+0.50%)
Nov 27, 2023 1.960 2.100 1.960 1.990 67,242 -0.13(-6.13%)
Nov 24, 2023 2.040 2.120 2.040 2.120 47,411 +0.09(+4.43%)
Nov 22, 2023 1.950 2.040 1.860 2.030 50,141 +0.08(+4.10%)
Nov 21, 2023 1.840 1.970 1.840 1.950 42,121 +0.08(+4.28%)
Nov 20, 2023 1.990 2.061 1.850 1.870 91,592 -0.09(-4.59%)
Nov 17, 2023 1.840 1.970 1.840 1.960 36,694 +0.07(+3.70%)
Nov 16, 2023 1.810 1.950 1.810 1.890 35,468 +0.02(+1.07%)
Nov 15, 2023 1.800 1.900 1.800 1.870 49,791 +0.06(+3.31%)
Nov 14, 2023 1.950 2.010 1.800 1.810 163,561 -0.14(-7.18%)
Nov 13, 2023 2.100 2.100 1.950 1.950 119,067 -0.15(-7.14%)
Nov 10, 2023 2.030 2.100 2.020 2.100 34,746 +0.07(+3.45%)
Nov 09, 2023 2.090 2.090 2.020 2.030 16,044 -0.06(-2.87%)
Nov 08, 2023 2.030 2.090 1.990 2.090 46,620 +0.07(+3.47%)
Nov 07, 2023 2.050 2.050 1.970 2.020 29,877 -0.01(-0.49%)
Nov 06, 2023 2.000 2.060 2.000 2.030 35,192 +0.02(+1.00%)
Nov 03, 2023 2.060 2.070 2.000 2.010 45,345 -0.01(-0.50%)
Nov 02, 2023 2.050 2.050 1.980 2.020 33,743 +0.01(+0.50%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.