NasdaqCM - Delayed Quote USD
Galecto, Inc. (GLTO)
2.9150
+0.1300
+(4.67%)
At close: May 15 at 4:00:00 PM EDT
3.4500
+0.54
+(18.35%)
After hours: May 15 at 7:59:53 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 2.7800 | 2.9951 | 2.7500 | 2.9150 | 2.9150 | 15,856 |
| May 14, 2025 | 2.7900 | 2.8200 | 2.7050 | 2.7260 | 2.7260 | 3,800 |
| May 13, 2025 | 2.8200 | 2.8200 | 2.6900 | 2.7900 | 2.7900 | 12,300 |
| May 12, 2025 | 2.8100 | 2.9000 | 2.6500 | 2.7700 | 2.7700 | 21,700 |
| May 9, 2025 | 2.8400 | 2.8400 | 2.7200 | 2.7450 | 2.7450 | 8,000 |
| May 8, 2025 | 2.7300 | 2.9500 | 2.7290 | 2.8400 | 2.8400 | 24,800 |
| May 7, 2025 | 2.9600 | 2.9600 | 2.7010 | 2.7010 | 2.7010 | 12,100 |
| May 6, 2025 | 2.9400 | 3.0900 | 2.8940 | 2.9800 | 2.9800 | 6,900 |
| May 5, 2025 | 2.9200 | 3.1000 | 2.9200 | 3.0400 | 3.0400 | 5,700 |
| May 2, 2025 | 3.0300 | 3.1100 | 2.9300 | 2.9900 | 2.9900 | 16,800 |
| May 1, 2025 | 2.9400 | 3.0600 | 2.8700 | 3.0000 | 3.0000 | 45,300 |
| Apr 30, 2025 | 2.6800 | 2.9500 | 2.6800 | 2.8000 | 2.8000 | 19,400 |
| Apr 29, 2025 | 2.6700 | 2.7800 | 2.6500 | 2.6800 | 2.6800 | 29,900 |
| Apr 28, 2025 | 2.8500 | 2.9000 | 2.5900 | 2.6800 | 2.6800 | 159,000 |
| Apr 25, 2025 | 2.8800 | 3.2250 | 2.8100 | 2.9000 | 2.9000 | 41,700 |
| Apr 24, 2025 | 2.6900 | 2.8500 | 2.6100 | 2.8500 | 2.8500 | 14,500 |
| Apr 23, 2025 | 2.6500 | 2.8620 | 2.6100 | 2.7500 | 2.7500 | 34,000 |
| Apr 22, 2025 | 2.5900 | 2.8000 | 2.5000 | 2.6800 | 2.6800 | 89,400 |
| Apr 21, 2025 | 2.4300 | 2.4630 | 2.3600 | 2.4200 | 2.4200 | 15,600 |
| Apr 17, 2025 | 2.3800 | 2.4650 | 2.3800 | 2.4300 | 2.4300 | 4,400 |
| Apr 16, 2025 | 2.5300 | 2.5500 | 2.3500 | 2.3800 | 2.3800 | 11,700 |
| Apr 15, 2025 | 2.4900 | 2.6300 | 2.4900 | 2.5700 | 2.5700 | 8,400 |
| Apr 14, 2025 | 2.5000 | 2.5500 | 2.3300 | 2.4900 | 2.4900 | 20,600 |
| Apr 11, 2025 | 2.2200 | 2.3200 | 2.1400 | 2.3200 | 2.3200 | 19,000 |
| Apr 10, 2025 | 2.4300 | 2.4300 | 2.0600 | 2.2200 | 2.2200 | 20,200 |
| Apr 9, 2025 | 2.2400 | 2.4600 | 2.0100 | 2.4400 | 2.4400 | 76,400 |
| Apr 8, 2025 | 2.8000 | 2.8000 | 2.1700 | 2.2400 | 2.2400 | 43,000 |
| Apr 7, 2025 | 2.5300 | 2.8190 | 2.2600 | 2.5500 | 2.5500 | 43,700 |
| Apr 4, 2025 | 2.7700 | 2.7800 | 2.5000 | 2.5400 | 2.5400 | 40,300 |
| Apr 3, 2025 | 3.0300 | 3.1300 | 2.7500 | 2.8600 | 2.8600 | 32,700 |
| Apr 2, 2025 | 2.8100 | 3.3800 | 2.8100 | 3.2300 | 3.2300 | 105,800 |
| Apr 1, 2025 | 3.0600 | 3.2600 | 2.7900 | 2.8200 | 2.8200 | 49,500 |
| Mar 31, 2025 | 3.3900 | 3.3900 | 3.1000 | 3.1000 | 3.1000 | 40,100 |
| Mar 28, 2025 | 3.3000 | 3.5300 | 3.0000 | 3.4200 | 3.4200 | 65,900 |
| Mar 27, 2025 | 3.9100 | 4.0300 | 3.3400 | 3.4300 | 3.4300 | 85,100 |
| Mar 26, 2025 | 4.3300 | 4.4900 | 3.9100 | 3.9400 | 3.9400 | 201,800 |
| Mar 25, 2025 | 6.6000 | 6.6200 | 4.0000 | 4.9000 | 4.9000 | 626,200 |
| Mar 24, 2025 | 6.7100 | 7.1000 | 6.1800 | 6.7000 | 6.7000 | 2,406,600 |
| Mar 21, 2025 | 4.1450 | 7.3000 | 4.1450 | 6.1000 | 6.1000 | 10,710,900 |
| Mar 20, 2025 | 4.1560 | 4.1600 | 4.0500 | 4.1400 | 4.1400 | 3,900 |
| Mar 19, 2025 | 4.3700 | 4.3700 | 4.2000 | 4.2300 | 4.2300 | 2,600 |
| Mar 18, 2025 | 4.1600 | 4.2900 | 4.0700 | 4.2900 | 4.2900 | 18,500 |
| Mar 17, 2025 | 4.3300 | 4.3300 | 4.0220 | 4.0800 | 4.0800 | 2,800 |
| Mar 14, 2025 | 3.9850 | 4.2300 | 3.9850 | 4.0500 | 4.0500 | 15,400 |
| Mar 13, 2025 | 4.1400 | 4.1400 | 3.9600 | 3.9700 | 3.9700 | 5,000 |
| Mar 12, 2025 | 3.9050 | 4.2100 | 3.9050 | 4.0500 | 4.0500 | 7,400 |
| Mar 11, 2025 | 4.0000 | 4.1600 | 3.7600 | 4.0100 | 4.0100 | 41,400 |
| Mar 10, 2025 | 4.2100 | 4.2400 | 4.0400 | 4.0400 | 4.0400 | 5,300 |
| Mar 7, 2025 | 4.1400 | 4.2700 | 4.0400 | 4.0600 | 4.0600 | 2,800 |
| Mar 6, 2025 | 4.3800 | 4.3800 | 4.1400 | 4.1400 | 4.1400 | 3,800 |
| Mar 5, 2025 | 4.2500 | 4.3650 | 4.2500 | 4.3300 | 4.3300 | 3,400 |
| Mar 4, 2025 | 4.1890 | 4.1900 | 4.0120 | 4.0700 | 4.0700 | 4,200 |
| Mar 3, 2025 | 4.4600 | 4.4600 | 3.8400 | 4.0100 | 4.0100 | 21,300 |
| Feb 28, 2025 | 4.3000 | 4.4450 | 4.2950 | 4.3800 | 4.3800 | 17,400 |
| Feb 27, 2025 | 4.3950 | 4.4800 | 4.1900 | 4.2000 | 4.2000 | 27,200 |
| Feb 26, 2025 | 4.4300 | 4.4800 | 4.3300 | 4.4400 | 4.4400 | 6,100 |
| Feb 25, 2025 | 4.5000 | 4.6600 | 4.3300 | 4.6300 | 4.6300 | 70,100 |
| Feb 24, 2025 | 4.5200 | 4.6900 | 4.3200 | 4.5000 | 4.5000 | 35,600 |
| Feb 21, 2025 | 4.6900 | 4.6900 | 4.5100 | 4.5100 | 4.5100 | 11,100 |
| Feb 20, 2025 | 4.5720 | 4.8400 | 4.3930 | 4.8400 | 4.8400 | 24,000 |
| Feb 19, 2025 | 4.8000 | 4.8190 | 4.5000 | 4.8100 | 4.8100 | 15,200 |
| Feb 18, 2025 | 4.7000 | 5.0000 | 4.7000 | 4.8150 | 4.8150 | 16,900 |
| Feb 14, 2025 | 4.5200 | 4.8180 | 4.5200 | 4.7810 | 4.7810 | 10,400 |
| Feb 13, 2025 | 4.6400 | 4.6400 | 4.4850 | 4.5800 | 4.5800 | 10,300 |
| Feb 12, 2025 | 4.4800 | 4.6530 | 4.4800 | 4.6100 | 4.6100 | 12,500 |
| Feb 11, 2025 | 4.5400 | 4.6100 | 4.2400 | 4.5550 | 4.5550 | 24,200 |
| Feb 10, 2025 | 4.7500 | 4.9000 | 4.4350 | 4.4800 | 4.4800 | 52,800 |
| Feb 7, 2025 | 4.9500 | 4.9500 | 4.5000 | 4.5500 | 4.5500 | 17,300 |
| Feb 6, 2025 | 5.1100 | 5.2500 | 4.8640 | 4.9500 | 4.9500 | 11,200 |
| Feb 5, 2025 | 5.0000 | 5.1100 | 4.8000 | 5.1000 | 5.1000 | 11,800 |
| Feb 4, 2025 | 4.8000 | 4.9890 | 4.8000 | 4.9500 | 4.9500 | 2,600 |
| Feb 3, 2025 | 4.9380 | 4.9380 | 4.7000 | 4.8700 | 4.8700 | 16,300 |
| Jan 31, 2025 | 5.0540 | 5.3500 | 4.9000 | 4.9600 | 4.9600 | 8,100 |
| Jan 30, 2025 | 5.0900 | 5.1200 | 4.7700 | 4.9300 | 4.9300 | 12,800 |
| Jan 29, 2025 | 5.2500 | 5.2500 | 5.0030 | 5.0950 | 5.0950 | 6,500 |
| Jan 28, 2025 | 5.4910 | 5.4910 | 5.0200 | 5.3000 | 5.3000 | 2,500 |
| Jan 27, 2025 | 5.3950 | 5.5600 | 5.1000 | 5.2000 | 5.2000 | 16,800 |
| Jan 24, 2025 | 5.4900 | 5.6230 | 5.3000 | 5.6230 | 5.6230 | 10,600 |
| Jan 23, 2025 | 5.5750 | 5.5750 | 5.2500 | 5.5000 | 5.5000 | 17,500 |
| Jan 22, 2025 | 5.7500 | 5.8500 | 5.4000 | 5.5000 | 5.5000 | 19,100 |
| Jan 21, 2025 | 5.5200 | 5.8000 | 5.1000 | 5.7600 | 5.7600 | 88,900 |
| Jan 17, 2025 | 4.6300 | 5.4590 | 4.6300 | 5.1290 | 5.1290 | 72,800 |
| Jan 16, 2025 | 4.7000 | 4.7000 | 4.6000 | 4.6300 | 4.6300 | 7,400 |
| Jan 15, 2025 | 4.8500 | 4.8500 | 4.7100 | 4.8200 | 4.8200 | 2,400 |
| Jan 14, 2025 | 5.1000 | 5.1000 | 4.7000 | 4.7700 | 4.7700 | 7,600 |
| Jan 13, 2025 | 5.1300 | 5.3100 | 4.9900 | 5.0900 | 5.0900 | 8,900 |
| Jan 10, 2025 | 5.2700 | 5.3800 | 5.1300 | 5.1300 | 5.1300 | 10,800 |
| Jan 8, 2025 | 5.3910 | 5.4800 | 5.1510 | 5.2800 | 5.2800 | 12,900 |
| Jan 7, 2025 | 5.6000 | 5.6430 | 5.5000 | 5.5000 | 5.5000 | 7,100 |
| Jan 6, 2025 | 5.7100 | 5.9800 | 5.5300 | 5.5400 | 5.5400 | 15,600 |
| Jan 3, 2025 | 5.7500 | 5.8550 | 5.4740 | 5.7000 | 5.7000 | 14,000 |
| Jan 2, 2025 | 4.7800 | 5.7500 | 4.7000 | 5.7000 | 5.7000 | 49,600 |
| Dec 31, 2024 | 4.6000 | 4.8900 | 4.6000 | 4.6500 | 4.6500 | 16,000 |
| Dec 30, 2024 | 5.1100 | 5.1100 | 4.6000 | 4.6000 | 4.6000 | 29,200 |
| Dec 27, 2024 | 5.4500 | 5.4500 | 5.0110 | 5.1500 | 5.1500 | 25,000 |
| Dec 26, 2024 | 4.7500 | 5.4200 | 4.7480 | 5.4200 | 5.4200 | 18,500 |
| Dec 24, 2024 | 4.7500 | 4.8600 | 4.7400 | 4.8600 | 4.8600 | 5,000 |
| Dec 23, 2024 | 4.7100 | 4.9000 | 4.7100 | 4.7210 | 4.7210 | 11,700 |
| Dec 20, 2024 | 4.7000 | 4.8600 | 4.6600 | 4.7000 | 4.7000 | 16,800 |
| Dec 19, 2024 | 4.8700 | 5.0820 | 4.4010 | 4.6600 | 4.6600 | 42,600 |
| Dec 18, 2024 | 5.3400 | 5.4150 | 4.7800 | 4.7900 | 4.7900 | 20,900 |
| Dec 17, 2024 | 5.1800 | 5.3200 | 4.8500 | 5.2400 | 5.2400 | 18,400 |
| Dec 16, 2024 | 5.1700 | 5.3570 | 5.0200 | 5.1850 | 5.1850 | 8,200 |
| Dec 13, 2024 | 5.1800 | 5.2500 | 5.0800 | 5.0800 | 5.0800 | 11,200 |
| Dec 12, 2024 | 5.3000 | 5.5380 | 5.2200 | 5.3300 | 5.3300 | 33,800 |
| Dec 11, 2024 | 5.7400 | 5.7400 | 5.2600 | 5.3700 | 5.3700 | 22,600 |
| Dec 10, 2024 | 5.6800 | 5.6800 | 5.6200 | 5.6600 | 5.6600 | 6,200 |
| Dec 9, 2024 | 5.6300 | 5.8700 | 5.5000 | 5.5300 | 5.5300 | 29,700 |
| Dec 6, 2024 | 5.8000 | 5.8100 | 5.6200 | 5.6200 | 5.6200 | 10,500 |
| Dec 5, 2024 | 5.8700 | 5.9800 | 5.6500 | 5.6600 | 5.6600 | 10,500 |
| Dec 4, 2024 | 5.8500 | 6.1800 | 5.6200 | 5.7600 | 5.7600 | 21,700 |
| Dec 3, 2024 | 5.7000 | 6.1120 | 5.7000 | 5.7600 | 5.7600 | 8,200 |
| Dec 2, 2024 | 5.6600 | 5.8300 | 5.3500 | 5.6700 | 5.6700 | 38,400 |
| Nov 29, 2024 | 5.5100 | 5.7800 | 5.3000 | 5.3000 | 5.3000 | 29,100 |
| Nov 27, 2024 | 5.6500 | 5.9800 | 5.5100 | 5.5100 | 5.5100 | 12,100 |
| Nov 26, 2024 | 5.8550 | 5.8550 | 5.5100 | 5.5500 | 5.5500 | 13,300 |
| Nov 25, 2024 | 5.7500 | 5.9500 | 5.7100 | 5.7300 | 5.7300 | 20,300 |
| Nov 22, 2024 | 5.9400 | 6.1900 | 5.5200 | 5.6200 | 5.6200 | 37,000 |
| Nov 21, 2024 | 5.8440 | 6.0170 | 5.7500 | 5.8450 | 5.8450 | 3,700 |
| Nov 20, 2024 | 6.0200 | 6.0200 | 5.7700 | 5.8100 | 5.8100 | 2,800 |
| Nov 19, 2024 | 5.9920 | 6.2600 | 5.7800 | 5.9000 | 5.9000 | 14,400 |
| Nov 18, 2024 | 6.2200 | 6.5000 | 5.6220 | 6.0300 | 6.0300 | 48,400 |
| Nov 15, 2024 | 6.7600 | 6.7600 | 6.3550 | 6.3550 | 6.3550 | 9,100 |
| Nov 14, 2024 | 6.7800 | 6.9400 | 6.7800 | 6.9200 | 6.9200 | 3,400 |
| Nov 13, 2024 | 6.8880 | 6.8900 | 6.6900 | 6.8900 | 6.8900 | 4,200 |
| Nov 12, 2024 | 7.0500 | 7.0500 | 6.8100 | 7.0000 | 7.0000 | 12,000 |
| Nov 11, 2024 | 6.9670 | 7.0900 | 6.9670 | 7.0800 | 7.0800 | 6,400 |
| Nov 8, 2024 | 7.1000 | 7.1000 | 6.8500 | 7.0900 | 7.0900 | 11,800 |
| Nov 7, 2024 | 7.1050 | 7.2600 | 6.9800 | 7.2600 | 7.2600 | 17,700 |
| Nov 6, 2024 | 6.9200 | 7.2900 | 6.8500 | 6.9900 | 6.9900 | 39,500 |
| Nov 5, 2024 | 6.7800 | 7.1400 | 6.7800 | 6.8600 | 6.8600 | 13,800 |
| Nov 4, 2024 | 6.7500 | 7.0500 | 6.5500 | 6.7300 | 6.7300 | 68,000 |
| Nov 1, 2024 | 6.8900 | 7.1020 | 6.6600 | 6.7500 | 6.7500 | 16,000 |
| Oct 31, 2024 | 7.3200 | 7.3300 | 6.8000 | 6.8500 | 6.8500 | 6,800 |
| Oct 30, 2024 | 7.2000 | 7.5900 | 7.1000 | 7.3100 | 7.3100 | 32,900 |
| Oct 29, 2024 | 7.2600 | 7.3000 | 7.0600 | 7.0800 | 7.0800 | 5,900 |
| Oct 28, 2024 | 7.3400 | 7.4000 | 7.2600 | 7.2600 | 7.2600 | 7,200 |
| Oct 25, 2024 | 7.2500 | 7.3200 | 7.0900 | 7.2700 | 7.2700 | 9,000 |
| Oct 24, 2024 | 6.8800 | 7.2500 | 6.8100 | 7.2500 | 7.2500 | 16,900 |
| Oct 23, 2024 | 6.8000 | 7.0000 | 6.8000 | 6.8550 | 6.8550 | 21,600 |
| Oct 22, 2024 | 6.7700 | 7.0000 | 6.7700 | 6.8600 | 6.8600 | 6,700 |
| Oct 21, 2024 | 7.0800 | 7.0800 | 6.8400 | 7.0300 | 7.0300 | 8,200 |
| Oct 18, 2024 | 6.9400 | 7.1200 | 6.9400 | 7.1200 | 7.1200 | 23,900 |
| Oct 17, 2024 | 6.7000 | 6.9400 | 6.5000 | 6.7300 | 6.7300 | 21,300 |
| Oct 16, 2024 | 6.7100 | 7.0000 | 6.6200 | 6.7100 | 6.7100 | 12,000 |
| Oct 15, 2024 | 7.1100 | 7.1100 | 6.6100 | 6.7300 | 6.7300 | 23,600 |
| Oct 14, 2024 | 7.1700 | 7.3920 | 6.8100 | 7.0500 | 7.0500 | 30,900 |
| Oct 11, 2024 | 6.9400 | 7.5000 | 6.8100 | 7.2700 | 7.2700 | 68,100 |
| Oct 10, 2024 | 7.0800 | 7.2700 | 6.6800 | 6.9200 | 6.9200 | 63,700 |
| Oct 9, 2024 | 7.5100 | 7.5100 | 7.0200 | 7.1600 | 7.1600 | 26,100 |
| Oct 8, 2024 | 8.4600 | 8.4600 | 7.2500 | 7.4900 | 7.4900 | 122,100 |
| Oct 7, 2024 | 9.3000 | 9.3000 | 8.2400 | 8.4650 | 8.4650 | 236,200 |
| Oct 4, 2024 | 12.0000 | 12.0900 | 11.4000 | 11.6800 | 11.6800 | 11,600 |
| Oct 3, 2024 | 11.4900 | 11.8500 | 11.4200 | 11.8400 | 11.8400 | 6,900 |
| Oct 2, 2024 | 11.5300 | 11.7400 | 11.2900 | 11.4000 | 11.4000 | 12,800 |
| Oct 1, 2024 | 11.7650 | 11.7800 | 11.4000 | 11.6700 | 11.6700 | 20,400 |
| Sep 30, 2024 | 11.6300 | 12.4000 | 11.6300 | 12.1500 | 12.1500 | 61,400 |
| Sep 27, 2024 | 11.7100 | 12.2220 | 11.6400 | 11.7100 | 11.7100 | 16,400 |
| Sep 26, 2024 | 11.6000 | 12.1500 | 11.5300 | 11.6300 | 11.6300 | 11,600 |
| Sep 25, 2024 | 11.7500 | 12.1400 | 11.4000 | 11.5700 | 11.5700 | 39,600 |
| Sep 24, 2024 | 12.0300 | 12.3100 | 11.5000 | 11.7400 | 11.7400 | 40,600 |
| Sep 23, 2024 | 13.2500 | 13.2700 | 12.0000 | 12.0200 | 12.0200 | 56,800 |
| Sep 20, 2024 | 13.8500 | 14.1220 | 13.2000 | 13.2600 | 13.2600 | 24,900 |
| Sep 19, 2024 | 13.7400 | 14.2500 | 13.5000 | 13.8000 | 13.8000 | 24,700 |
| Sep 18, 2024 | 13.9400 | 14.5600 | 13.6000 | 13.7300 | 13.7300 | 32,500 |
| Sep 17, 2024 | 12.7600 | 14.3630 | 12.7600 | 14.0900 | 14.0900 | 84,500 |
| Sep 16, 2024 | 12.8500 | 12.9000 | 12.3600 | 12.7600 | 12.7600 | 48,200 |
| Sep 13, 2024 | 14.3200 | 14.8200 | 12.8000 | 12.9300 | 12.9300 | 119,900 |
| Sep 12, 2024 | 13.0300 | 14.3200 | 13.0300 | 14.1500 | 14.1500 | 55,700 |
| Sep 11, 2024 | 11.7500 | 13.3300 | 11.7500 | 13.1200 | 13.1200 | 48,400 |
| Sep 10, 2024 | 11.3900 | 11.9000 | 11.3900 | 11.7850 | 11.7850 | 30,000 |
| Sep 9, 2024 | 11.1200 | 11.5900 | 11.0200 | 11.4300 | 11.4300 | 30,400 |
| Sep 6, 2024 | 11.4200 | 11.7000 | 10.8500 | 11.1600 | 11.1600 | 38,800 |
| Sep 5, 2024 | 11.4600 | 11.8900 | 11.3590 | 11.4940 | 11.4940 | 40,600 |
| Sep 4, 2024 | 10.8800 | 11.8850 | 10.6800 | 11.5700 | 11.5700 | 94,100 |
| Sep 3, 2024 | 11.2600 | 11.7100 | 10.6100 | 11.1000 | 11.1000 | 120,900 |
| Aug 30, 2024 | 1:25 Stock Splits | |||||
| Aug 30, 2024 | 11.6700 | 13.6800 | 11.6500 | 11.9500 | 11.9500 | 130,400 |
| Aug 29, 2024 | 13.2500 | 14.4750 | 11.5000 | 12.1250 | 12.1250 | 243,048 |
| Aug 28, 2024 | 12.7750 | 14.2250 | 12.5000 | 13.0000 | 13.0000 | 56,436 |
| Aug 27, 2024 | 13.5750 | 14.2250 | 13.5750 | 13.9250 | 13.9250 | 4,736 |
| Aug 26, 2024 | 14.2500 | 14.2500 | 13.5000 | 13.8250 | 13.8250 | 1,072 |
| Aug 23, 2024 | 14.1500 | 14.3750 | 13.0250 | 13.5000 | 13.5000 | 4,876 |
| Aug 22, 2024 | 14.8750 | 14.8750 | 13.8250 | 13.8250 | 13.8250 | 4,456 |
| Aug 21, 2024 | 14.6750 | 14.8750 | 13.8000 | 14.8750 | 14.8750 | 2,608 |
| Aug 20, 2024 | 14.1250 | 14.7500 | 14.0000 | 14.5500 | 14.5500 | 2,432 |
| Aug 19, 2024 | 14.3250 | 15.1250 | 12.8500 | 14.0000 | 14.0000 | 17,280 |
| Aug 16, 2024 | 14.6750 | 14.7500 | 14.1750 | 14.5000 | 14.5000 | 2,468 |
| Aug 15, 2024 | 13.5000 | 14.5500 | 13.1750 | 14.0750 | 14.0750 | 7,384 |
| Aug 14, 2024 | 13.2500 | 13.7500 | 13.0500 | 13.5000 | 13.5000 | 2,444 |
| Aug 13, 2024 | 13.0000 | 13.7500 | 13.0000 | 13.5250 | 13.5250 | 9,752 |
| Aug 12, 2024 | 13.1750 | 13.2500 | 12.5000 | 12.7250 | 12.7250 | 2,492 |
| Aug 9, 2024 | 12.1500 | 13.1750 | 12.1500 | 13.0000 | 13.0000 | 4,700 |
| Aug 8, 2024 | 12.2000 | 12.5250 | 11.6250 | 12.1250 | 12.1250 | 8,252 |
| Aug 7, 2024 | 12.2000 | 12.7000 | 11.7750 | 12.0000 | 12.0000 | 4,688 |
| Aug 6, 2024 | 12.2750 | 13.1750 | 11.7750 | 12.2000 | 12.2000 | 6,132 |
| Aug 5, 2024 | 12.1500 | 12.8000 | 12.0000 | 12.5000 | 12.5000 | 5,448 |
| Aug 2, 2024 | 13.7500 | 14.0000 | 12.9750 | 13.1000 | 13.1000 | 5,372 |
| Aug 1, 2024 | 13.7500 | 14.3000 | 13.7500 | 13.7750 | 13.7750 | 4,036 |
| Jul 31, 2024 | 13.8750 | 14.4750 | 13.7500 | 14.1000 | 14.1000 | 4,920 |
| Jul 30, 2024 | 14.2500 | 14.4500 | 13.9000 | 14.0250 | 14.0250 | 1,992 |
| Jul 29, 2024 | 14.2500 | 14.6250 | 14.0000 | 14.0000 | 14.0000 | 4,968 |
| Jul 26, 2024 | 14.4250 | 14.6750 | 14.0000 | 14.3250 | 14.3250 | 2,364 |
| Jul 25, 2024 | 14.0500 | 14.5000 | 13.7500 | 14.0000 | 14.0000 | 4,556 |
| Jul 24, 2024 | 13.9250 | 14.7000 | 13.7500 | 13.8750 | 13.8750 | 6,556 |
| Jul 23, 2024 | 13.3750 | 14.7250 | 13.3750 | 13.6500 | 13.6500 | 1,736 |
| Jul 22, 2024 | 13.6750 | 14.4500 | 12.6750 | 13.2500 | 13.2500 | 12,764 |
| Jul 19, 2024 | 14.5000 | 14.6250 | 13.7250 | 13.9000 | 13.9000 | 3,716 |
| Jul 18, 2024 | 14.2500 | 14.7500 | 13.8750 | 14.4750 | 14.4750 | 4,224 |
| Jul 17, 2024 | 14.5000 | 15.1500 | 13.8750 | 14.1750 | 14.1750 | 3,164 |
| Jul 16, 2024 | 14.7500 | 15.5000 | 13.7500 | 14.2500 | 14.2500 | 5,404 |
| Jul 15, 2024 | 13.5000 | 16.0750 | 13.5000 | 14.7750 | 14.7750 | 19,448 |
| Jul 12, 2024 | 13.3500 | 14.0000 | 13.0500 | 13.6250 | 13.6250 | 4,736 |
| Jul 11, 2024 | 13.1250 | 13.4750 | 12.8750 | 12.8750 | 12.8750 | 9,304 |
| Jul 10, 2024 | 13.0000 | 13.0000 | 12.5000 | 12.5250 | 12.5250 | 3,260 |
| Jul 9, 2024 | 13.0750 | 13.1000 | 12.6500 | 12.6500 | 12.6500 | 3,600 |
| Jul 8, 2024 | 12.4500 | 13.3750 | 12.2000 | 12.7000 | 12.7000 | 7,624 |
| Jul 5, 2024 | 13.3750 | 13.3750 | 12.2500 | 12.4000 | 12.4000 | 4,980 |
| Jul 3, 2024 | 11.8000 | 13.5000 | 11.6500 | 12.6750 | 12.6750 | 8,608 |
| Jul 2, 2024 | 11.5000 | 12.5000 | 11.5000 | 11.5500 | 11.5500 | 2,360 |
| Jul 1, 2024 | 11.7750 | 12.5000 | 11.6000 | 11.6500 | 11.6500 | 6,904 |
| Jun 28, 2024 | 12.2500 | 12.7500 | 11.8500 | 11.8500 | 11.8500 | 5,660 |
| Jun 27, 2024 | 12.0250 | 13.0000 | 12.0250 | 12.5750 | 12.5750 | 2,356 |
| Jun 26, 2024 | 12.5000 | 12.7250 | 12.2500 | 12.2500 | 12.2500 | 1,468 |
| Jun 25, 2024 | 13.2500 | 13.5500 | 12.2750 | 12.2750 | 12.2750 | 5,964 |
| Jun 24, 2024 | 12.6000 | 13.7500 | 12.6000 | 13.1250 | 13.1250 | 6,272 |
| Jun 21, 2024 | 12.7500 | 12.7500 | 12.0000 | 12.4500 | 12.4500 | 5,104 |
| Jun 20, 2024 | 12.2750 | 12.7500 | 11.8000 | 12.2750 | 12.2750 | 10,744 |
| Jun 18, 2024 | 12.6250 | 13.1000 | 12.1250 | 12.2750 | 12.2750 | 9,484 |
| Jun 17, 2024 | 13.5000 | 13.5000 | 12.5750 | 12.6250 | 12.6250 | 2,732 |
| Jun 14, 2024 | 13.7500 | 14.0000 | 13.0250 | 13.2500 | 13.2500 | 1,272 |
| Jun 13, 2024 | 13.1250 | 13.7500 | 13.0000 | 13.6250 | 13.6250 | 2,600 |
| Jun 12, 2024 | 13.5000 | 14.1750 | 13.2500 | 13.2500 | 13.2500 | 964 |
| Jun 11, 2024 | 13.5000 | 14.0000 | 13.1250 | 13.3000 | 13.3000 | 3,256 |
| Jun 10, 2024 | 13.1500 | 13.7500 | 13.0000 | 13.5000 | 13.5000 | 4,680 |
| Jun 7, 2024 | 13.0250 | 13.7500 | 12.5500 | 12.8750 | 12.8750 | 23,832 |
| Jun 6, 2024 | 13.7500 | 14.1750 | 13.2500 | 13.4250 | 13.4250 | 8,464 |
| Jun 5, 2024 | 13.5000 | 15.0000 | 12.9500 | 13.8250 | 13.8250 | 14,424 |
| Jun 4, 2024 | 15.5000 | 15.5000 | 12.7250 | 13.3750 | 13.3750 | 48,072 |
| Jun 3, 2024 | 15.0250 | 15.5000 | 15.0000 | 15.4750 | 15.4750 | 5,320 |
| May 31, 2024 | 15.5250 | 15.5250 | 15.0000 | 15.2000 | 15.2000 | 2,876 |
| May 30, 2024 | 15.5250 | 15.5250 | 15.0750 | 15.2500 | 15.2500 | 5,652 |
| May 29, 2024 | 15.3250 | 15.5500 | 15.0500 | 15.1250 | 15.1250 | 5,220 |
| May 28, 2024 | 15.5000 | 15.7000 | 15.3250 | 15.5750 | 15.5750 | 2,148 |
| May 24, 2024 | 15.6500 | 15.8750 | 15.3000 | 15.7500 | 15.7500 | 4,020 |
| May 23, 2024 | 15.2500 | 16.0000 | 15.2500 | 15.6250 | 15.6250 | 4,052 |
| May 22, 2024 | 15.8250 | 16.1250 | 15.2500 | 15.4500 | 15.4500 | 3,428 |
| May 21, 2024 | 15.7500 | 16.0000 | 15.3000 | 15.3250 | 15.3250 | 2,984 |
| May 20, 2024 | 15.5250 | 16.1250 | 15.5000 | 15.9000 | 15.9000 | 2,840 |
| May 17, 2024 | 15.7500 | 15.7500 | 15.4000 | 15.5250 | 15.5250 | 1,764 |
| May 16, 2024 | 16.0000 | 16.1250 | 15.3000 | 15.7500 | 15.7500 | 4,432 |
Related Tickers
HLVX HilleVax, Inc.
1.9600
+2.62%
EPIX ESSA Pharma Inc.
1.7100
-0.58%
BOLT Bolt Biotherapeutics, Inc.
0.3170
-9.43%
IKNA Ikena Oncology, Inc.
1.1000
+1.85%
IPSC Century Therapeutics, Inc.
0.5174
+5.79%
KZR Kezar Life Sciences, Inc.
4.0600
-1.69%
PRTC.L PureTech Health plc
128.00
0.00%
ASMB Assembly Biosciences, Inc.
12.50
+3.22%
PMVP PMV Pharmaceuticals, Inc.
0.8381
-0.91%
CRGX CARGO Therapeutics, Inc.
3.9900
+3.91%