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 )

3.340 -0.030 (-0.89%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2023 2.040 2.040 1.980 2.010 30,629 -0.03(-1.47%)
Oct 31, 2023 2.030 2.060 1.960 2.040 47,587 +0.02(+0.99%)
Oct 30, 2023 1.950 2.040 1.950 2.020 38,108 +0.03(+1.51%)
Oct 27, 2023 2.060 2.074 1.990 1.990 40,951 -0.09(-4.33%)
Oct 26, 2023 2.070 2.080 2.010 2.080 20,070 +0.02(+0.97%)
Oct 25, 2023 2.070 2.080 2.020 2.060 24,458 -0.01(-0.48%)
Oct 24, 2023 2.040 2.090 2.000 2.070 55,570 +0.07(+3.50%)
Oct 23, 2023 2.020 2.060 1.960 2.000 54,830 -0.04(-1.96%)
Oct 20, 2023 2.090 2.095 2.010 2.040 56,036 -0.05(-2.39%)
Oct 19, 2023 2.110 2.110 2.090 2.090 35,941 -0.02(-0.95%)
Oct 18, 2023 2.090 2.130 2.090 2.110 25,769 +0.01(+0.48%)
Oct 17, 2023 2.090 2.190 2.090 2.100 58,587 +0.01(+0.48%)
Oct 16, 2023 1.990 2.120 2.020 2.090 62,531 +0.08(+3.98%)
Oct 13, 2023 2.040 2.040 1.940 2.010 81,790 -0.04(-1.95%)
Oct 12, 2023 2.060 2.120 2.000 2.050 21,031 -0.01(-0.49%)
Oct 11, 2023 2.180 2.220 2.010 2.060 64,429 -0.12(-5.50%)
Oct 10, 2023 2.100 2.250 2.100 2.180 78,031 +0.08(+3.81%)
Oct 09, 2023 2.100 2.190 2.090 2.100 51,976 -0.05(-2.33%)
Oct 06, 2023 2.220 2.250 2.050 2.150 109,921 +0.00(+0.00%)
Oct 05, 2023 2.020 2.280 2.010 2.150 279,592 +0.11(+5.39%)
Oct 04, 2023 1.910 2.060 1.890 2.040 63,939 +0.10(+5.15%)
Oct 03, 2023 1.880 1.950 1.870 1.940 63,050 +0.02(+1.04%)
Oct 02, 2023 1.960 1.969 1.880 1.920 42,989 +0.00(+0.00%)
Sep 29, 2023 1.950 1.950 1.850 1.920 35,767 +0.02(+1.05%)
Sep 28, 2023 1.830 1.910 1.790 1.900 41,006 +0.09(+4.97%)
Sep 27, 2023 1.840 1.880 1.780 1.810 28,320 +0.00(+0.00%)
Sep 26, 2023 1.840 1.900 1.800 1.810 21,845 -0.03(-1.63%)
Sep 25, 2023 1.840 1.870 1.780 1.840 77,206 +0.09(+5.14%)
Sep 22, 2023 1.770 1.790 1.723 1.750 27,155 -0.04(-2.23%)
Sep 21, 2023 1.740 1.790 1.710 1.790 59,148 +0.01(+0.56%)
Sep 20, 2023 1.910 1.950 1.760 1.780 49,899 -0.15(-7.77%)
Sep 19, 2023 1.970 1.980 1.890 1.930 35,690 -0.04(-2.03%)
Sep 18, 2023 1.850 1.980 1.790 1.970 58,468 +0.21(+11.93%)
Sep 15, 2023 1.950 2.000 1.760 1.760 116,900 -0.19(-9.74%)
Sep 14, 2023 1.940 2.000 1.880 1.950 74,198 +0.04(+2.09%)
Sep 13, 2023 1.900 1.970 1.800 1.910 124,846 +0.12(+6.70%)
Sep 12, 2023 1.680 1.850 1.679 1.790 53,490 +0.12(+7.19%)
Sep 11, 2023 1.720 1.720 1.652 1.670 24,502 -0.05(-2.91%)
Sep 08, 2023 1.730 1.760 1.710 1.720 19,165 -0.04(-2.27%)
Sep 07, 2023 1.680 1.760 1.660 1.760 35,294 +0.12(+7.32%)
Sep 06, 2023 1.690 1.690 1.640 1.640 19,074 -0.06(-3.53%)
Sep 05, 2023 1.750 1.770 1.687 1.700 29,303 -0.06(-3.41%)
Sep 01, 2023 1.740 1.770 1.700 1.760 32,835 +0.01(+0.57%)
Aug 31, 2023 1.737 1.770 1.700 1.750 30,799 +0.03(+1.74%)
Aug 30, 2023 1.700 1.790 1.700 1.720 22,836 +0.00(+0.00%)
Aug 29, 2023 1.700 1.750 1.680 1.720 33,993 +0.03(+1.78%)
Aug 28, 2023 1.650 1.690 1.634 1.690 16,741 +0.04(+2.26%)
Aug 25, 2023 1.590 1.680 1.590 1.653 24,387 +0.04(+2.65%)
Aug 24, 2023 1.620 1.621 1.580 1.610 19,933 -0.04(-2.42%)
Aug 23, 2023 1.690 1.690 1.620 1.650 41,764 -0.04(-2.37%)
Aug 22, 2023 1.750 1.750 1.647 1.690 30,958 +0.07(+4.32%)
Aug 21, 2023 1.590 1.700 1.590 1.620 18,901 +0.01(+0.62%)
Aug 18, 2023 1.730 1.730 1.580 1.610 62,453 -0.12(-6.94%)
Aug 17, 2023 1.620 1.750 1.584 1.730 91,659 +0.16(+10.19%)
Aug 16, 2023 1.600 1.610 1.560 1.570 34,444 -0.03(-1.88%)
Aug 15, 2023 1.470 1.610 1.470 1.600 93,477 +0.11(+7.38%)
Aug 14, 2023 1.550 1.550 1.460 1.490 45,236 +0.00(+0.00%)
Aug 11, 2023 1.432 1.490 1.432 1.490 28,446 +0.05(+3.47%)
Aug 10, 2023 1.390 1.442 1.370 1.440 33,682 +0.04(+2.86%)
Aug 09, 2023 1.450 1.450 1.390 1.400 30,380 +0.00(+0.00%)
Aug 08, 2023 1.420 1.420 1.400 1.400 28,779 -0.05(-3.45%)
Aug 07, 2023 1.470 1.472 1.450 1.450 49,603 +0.00(+0.00%)
Aug 04, 2023 1.420 1.460 1.400 1.450 69,669 +0.06(+4.32%)
Aug 03, 2023 1.360 1.440 1.360 1.390 38,752 +0.01(+0.72%)
Aug 02, 2023 1.460 1.460 1.350 1.380 54,138 -0.02(-1.43%)
Aug 01, 2023 1.580 1.590 1.365 1.400 148,405 -0.10(-6.67%)
Jul 31, 2023 1.570 1.570 1.500 1.500 56,307 +0.01(+0.67%)
Jul 28, 2023 1.500 1.580 1.470 1.490 34,835 -0.01(-0.67%)
Jul 27, 2023 1.550 1.555 1.500 1.500 40,921 -0.07(-4.46%)
Jul 26, 2023 1.560 1.600 1.550 1.570 22,153 +0.00(+0.00%)
Jul 25, 2023 1.565 1.640 1.565 1.570 30,879 -0.02(-1.26%)
Jul 24, 2023 1.600 1.640 1.580 1.590 35,142 -0.04(-2.45%)
Jul 21, 2023 1.630 1.672 1.620 1.630 35,788 -0.01(-0.61%)
Jul 20, 2023 1.680 1.740 1.620 1.640 53,145 -0.07(-4.09%)
Jul 19, 2023 1.820 1.821 1.680 1.710 45,610 -0.04(-2.29%)
Jul 18, 2023 1.870 1.870 1.720 1.750 76,483 -0.13(-6.91%)
Jul 17, 2023 1.690 1.980 1.665 1.880 198,883 +0.25(+15.34%)
Jul 14, 2023 1.650 1.650 1.620 1.630 21,079 -0.02(-1.21%)
Jul 13, 2023 1.570 1.680 1.540 1.650 90,240 +0.09(+5.77%)
Jul 12, 2023 1.590 1.600 1.550 1.560 33,041 -0.01(-0.64%)
Jul 11, 2023 1.530 1.590 1.500 1.570 107,629 +0.08(+5.37%)
Jul 10, 2023 1.440 1.510 1.440 1.490 35,562 +0.03(+2.05%)
Jul 07, 2023 1.490 1.490 1.440 1.460 27,985 -0.03(-2.01%)
Jul 06, 2023 1.500 1.500 1.420 1.490 29,313 +0.03(+2.05%)
Jul 05, 2023 1.410 1.488 1.372 1.460 40,458 +0.02(+1.39%)
Jul 03, 2023 1.420 1.450 1.400 1.440 12,851 +0.00(+0.00%)
Jun 30, 2023 1.390 1.450 1.371 1.440 25,861 +0.05(+3.60%)
Jun 29, 2023 1.390 1.405 1.370 1.390 33,393 +0.00(+0.00%)
Jun 28, 2023 1.420 1.450 1.360 1.390 30,288 -0.03(-1.77%)
Jun 27, 2023 1.290 1.420 1.290 1.415 63,647 +0.09(+7.20%)
Jun 26, 2023 1.390 1.410 1.280 1.320 163,003 -0.12(-8.33%)
Jun 23, 2023 1.400 1.440 1.367 1.440 102,873 +0.03(+2.13%)
Jun 22, 2023 1.400 1.460 1.280 1.410 581,614 +0.03(+2.17%)
Jun 21, 2023 1.400 1.490 1.350 1.380 105,424 -0.04(-2.82%)
Jun 20, 2023 1.410 1.490 1.410 1.420 12,676 -0.01(-0.70%)
Jun 16, 2023 1.484 1.504 1.390 1.430 33,529 -0.03(-2.05%)
Jun 15, 2023 1.460 1.480 1.440 1.460 44,256 -0.42(-22.34%)
May 08, 2023 1.710 1.930 1.710 1.880 91,470 +0.16(+9.30%)
May 05, 2023 1.680 1.760 1.656 1.720 30,565 +0.07(+4.24%)
May 04, 2023 1.650 1.680 1.640 1.650 25,649 -0.03(-1.79%)
May 03, 2023 1.710 1.770 1.680 1.680 32,273 +0.02(+1.20%)
May 02, 2023 1.770 1.830 1.620 1.660 53,358 -0.05(-2.92%)
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.