Galectin Therapeutics Inc.GALTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.84 | $3.04 | $2.77 | $3.03 | 197,700 |
| 1/30/2026 | $2.92 | $2.95 | $2.76 | $2.83 | 266,104 |
| 1/29/2026 | $3.07 | $3.09 | $2.90 | $2.93 | 387,300 |
| 1/28/2026 | $3.15 | $3.23 | $3.06 | $3.08 | 127,937 |
| 1/27/2026 | $3.12 | $3.24 | $3.08 | $3.15 | 198,500 |
| 1/26/2026 | $3.27 | $3.28 | $3.10 | $3.12 | 310,100 |
| 1/23/2026 | $3.53 | $3.53 | $3.28 | $3.31 | 283,900 |
| 1/22/2026 | $3.17 | $3.56 | $3.14 | $3.53 | 286,643 |
| 1/21/2026 | $3.00 | $3.18 | $2.93 | $3.17 | 448,465 |
| 1/20/2026 | $3.02 | $3.04 | $2.95 | $2.99 | 382,200 |
| 1/16/2026 | $3.08 | $3.14 | $2.96 | $3.04 | 514,911 |
| 1/15/2026 | $3.04 | $3.27 | $2.96 | $3.15 | 329,669 |
| 1/14/2026 | $3.11 | $3.11 | $2.90 | $3.00 | 387,853 |
| 1/13/2026 | $3.20 | $3.20 | $3.01 | $3.07 | 373,820 |
| 1/12/2026 | $3.13 | $3.18 | $3.02 | $3.16 | 237,203 |
| 1/9/2026 | $3.16 | $3.19 | $2.94 | $3.15 | 671,933 |
| 1/8/2026 | $3.52 | $3.55 | $3.18 | $3.20 | 657,826 |
| 1/7/2026 | $3.47 | $3.67 | $3.45 | $3.54 | 456,954 |
| 1/6/2026 | $3.86 | $3.95 | $3.34 | $3.45 | 905,530 |
| 1/5/2026 | $4.06 | $4.17 | $3.80 | $3.88 | 604,202 |
| 1/2/2026 | $4.20 | $4.35 | $3.97 | $4.05 | 542,703 |
| 12/31/2025 | $4.09 | $4.20 | $4.01 | $4.16 | 325,600 |
| 12/30/2025 | $4.05 | $4.14 | $3.97 | $4.08 | 426,723 |
| 12/29/2025 | $4.01 | $4.13 | $3.97 | $4.08 | 283,851 |
| 12/26/2025 | $4.05 | $4.19 | $3.90 | $4.05 | 413,800 |
| 12/24/2025 | $3.97 | $4.06 | $3.90 | $4.03 | 247,449 |
| 12/23/2025 | $4.00 | $4.13 | $3.53 | $3.99 | 1.05M |
| 12/22/2025 | $4.31 | $4.42 | $3.96 | $4.03 | 958,300 |
| 12/19/2025 | $4.64 | $4.83 | $3.80 | $4.38 | 4.12M |
| 12/18/2025 | $6.55 | $6.95 | $6.13 | $6.16 | 526,875 |
| 12/17/2025 | $6.57 | $7.13 | $6.46 | $6.47 | 1.04M |
| 12/16/2025 | $6.57 | $6.78 | $6.03 | $6.20 | 526,400 |
| 12/15/2025 | $6.24 | $6.67 | $6.10 | $6.51 | 520,045 |
| 12/12/2025 | $5.72 | $6.40 | $5.54 | $6.25 | 760,704 |
| 12/11/2025 | $5.49 | $5.95 | $5.12 | $5.71 | 706,353 |
| 12/10/2025 | $6.00 | $6.13 | $5.10 | $5.49 | 1.17M |
| 12/9/2025 | $6.00 | $6.32 | $5.91 | $5.94 | 527,711 |
| 12/8/2025 | $5.69 | $6.09 | $5.69 | $6.02 | 580,900 |
| 12/5/2025 | $6.28 | $6.66 | $5.67 | $5.74 | 774,143 |
| 12/4/2025 | $5.77 | $6.52 | $5.72 | $6.30 | 743,900 |
| 12/3/2025 | $5.44 | $5.95 | $5.43 | $5.70 | 599,300 |
| 12/2/2025 | $5.50 | $5.62 | $5.31 | $5.46 | 302,264 |
| 12/1/2025 | $5.76 | $5.77 | $5.50 | $5.51 | 238,002 |
| 11/28/2025 | $5.79 | $5.85 | $5.60 | $5.73 | 101,423 |
| 11/26/2025 | $5.74 | $5.85 | $5.66 | $5.76 | 187,600 |
| 11/25/2025 | $5.50 | $5.88 | $5.50 | $5.71 | 260,239 |
| 11/24/2025 | $5.35 | $5.63 | $5.33 | $5.51 | 211,719 |
| 11/21/2025 | $5.67 | $6.03 | $5.23 | $5.35 | 408,849 |
| 11/20/2025 | $5.75 | $6.16 | $5.70 | $5.74 | 275,409 |
| 11/19/2025 | $6.14 | $6.29 | $5.72 | $5.74 | 263,143 |
| 11/18/2025 | $5.91 | $6.32 | $5.59 | $6.19 | 500,238 |
| 11/17/2025 | $5.61 | $6.10 | $5.61 | $6.00 | 470,902 |
| 11/14/2025 | $5.10 | $5.69 | $5.10 | $5.51 | 238,900 |
| 11/13/2025 | $5.87 | $5.90 | $5.20 | $5.53 | 482,245 |
| 11/12/2025 | $5.55 | $5.90 | $5.55 | $5.83 | 297,300 |
| 11/11/2025 | $5.36 | $5.53 | $5.15 | $5.50 | 311,514 |
| 11/10/2025 | $5.40 | $6.15 | $5.20 | $5.20 | 856,500 |
| 11/7/2025 | $5.60 | $5.71 | $5.05 | $5.20 | 500,799 |
| 11/6/2025 | $5.56 | $5.87 | $5.51 | $5.58 | 245,201 |
| 11/5/2025 | $5.70 | $6.00 | $5.59 | $5.63 | 299,048 |
| 11/4/2025 | $6.00 | $6.25 | $5.55 | $5.67 | 575,600 |