Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Galecto Inc (NQ: GLTO )

0.6299 +0.0052 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2024 0.6300 0.6652 0.6100 0.6121 344,188 -0.03(-4.64%)
Jan 30, 2024 0.6600 0.6826 0.6110 0.6419 193,570 -0.05(-7.00%)
Jan 29, 2024 0.6750 0.6989 0.6510 0.6902 132,498 +0.02(+3.01%)
Jan 26, 2024 0.6049 0.6898 0.6049 0.6700 553,045 +0.04(+5.90%)
Jan 25, 2024 0.6301 0.6500 0.6021 0.6327 136,139 +0.00(+0.75%)
Jan 24, 2024 0.6402 0.6500 0.6110 0.6280 147,798 -0.01(-1.89%)
Jan 23, 2024 0.6402 0.6696 0.6251 0.6401 72,531 -0.02(-2.87%)
Jan 22, 2024 0.6425 0.6947 0.6311 0.6590 99,579 -0.00(-0.15%)
Jan 19, 2024 0.6500 0.6784 0.6211 0.6600 95,539 -0.02(-2.42%)
Jan 18, 2024 0.6689 0.6900 0.6330 0.6764 174,752 -0.01(-1.26%)
Jan 17, 2024 0.6700 0.6998 0.6700 0.6850 94,096 +0.00(+0.56%)
Jan 16, 2024 0.6920 0.7197 0.6801 0.6812 162,974 -0.01(-0.99%)
Jan 12, 2024 0.7200 0.7300 0.6718 0.6880 234,079 -0.03(-3.71%)
Jan 11, 2024 0.7206 0.7288 0.6805 0.7145 607,280 -0.01(-1.96%)
Jan 10, 2024 0.7800 0.7800 0.7106 0.7288 191,707 -0.02(-2.83%)
Jan 09, 2024 0.7700 0.7789 0.7300 0.7500 511,409 +0.03(+4.17%)
Jan 08, 2024 0.7100 0.7300 0.6614 0.7200 584,210 +0.01(+1.84%)
Jan 05, 2024 0.7120 0.8000 0.6913 0.7070 228,085 +0.00(+0.47%)
Jan 04, 2024 0.6600 0.7200 0.6400 0.7037 358,724 +0.03(+4.50%)
Jan 03, 2024 0.7000 0.7100 0.6600 0.6734 233,271 -0.04(-5.75%)
Jan 02, 2024 0.7200 0.7400 0.6896 0.7145 130,752 -0.01(-0.76%)
Dec 29, 2023 0.7867 0.8150 0.7175 0.7200 276,334 -0.06(-7.69%)
Dec 28, 2023 0.7000 0.8197 0.6731 0.7800 1,195,750 +0.07(+9.21%)
Dec 27, 2023 0.6350 0.7280 0.6200 0.7142 656,882 +0.05(+7.75%)
Dec 26, 2023 0.6199 0.6798 0.6011 0.6628 702,970 +0.03(+4.31%)
Dec 22, 2023 0.6000 0.6899 0.5810 0.6354 3,032,493 +0.02(+2.55%)
Dec 21, 2023 0.6100 0.6579 0.6000 0.6196 4,574,737 +0.01(+1.61%)
Dec 20, 2023 0.6600 0.6600 0.5600 0.6098 138,966 -0.05(-6.90%)
Dec 19, 2023 0.6200 0.6600 0.6200 0.6550 192,110 +0.03(+4.35%)
Dec 18, 2023 0.6086 0.6350 0.6086 0.6277 93,513 +0.02(+3.24%)
Dec 15, 2023 0.6150 0.6350 0.6000 0.6080 105,858 -0.02(-2.72%)
Dec 14, 2023 0.5882 0.6299 0.5882 0.6250 86,348 +0.01(+2.44%)
Dec 13, 2023 0.5700 0.6290 0.5700 0.6101 282,316 +0.01(+0.84%)
Dec 12, 2023 0.6071 0.6200 0.5800 0.6050 316,748 -0.00(-0.35%)
Dec 11, 2023 0.6300 0.6384 0.5860 0.6071 157,223 -0.03(-5.29%)
Dec 08, 2023 0.6700 0.6700 0.6100 0.6410 55,493 -0.02(-3.74%)
Dec 07, 2023 0.6600 0.6659 0.6305 0.6659 54,788 +0.01(+0.89%)
Dec 06, 2023 0.6225 0.6600 0.6202 0.6600 143,418 +0.04(+6.45%)
Dec 05, 2023 0.6200 0.6433 0.5800 0.6200 259,493 -0.00(-0.48%)
Dec 04, 2023 0.6180 0.6700 0.6000 0.6230 123,011 +0.02(+3.83%)
Dec 01, 2023 0.6111 0.6625 0.6000 0.6000 515,199 -0.03(-4.76%)
Nov 30, 2023 0.5800 0.6300 0.5800 0.6300 92,760 +0.03(+5.85%)
Nov 29, 2023 0.6000 0.6201 0.5952 0.5952 137,731 -0.00(-0.82%)
Nov 28, 2023 0.6000 0.6300 0.5664 0.6001 159,922 +0.02(+3.47%)
Nov 27, 2023 0.6219 0.6219 0.5561 0.5800 126,973 -0.02(-3.61%)
Nov 24, 2023 0.6000 0.6250 0.5902 0.6017 54,925 +0.01(+1.98%)
Nov 22, 2023 0.5671 0.6407 0.5671 0.5900 106,111 +0.03(+4.42%)
Nov 21, 2023 0.5997 0.6000 0.5600 0.5650 140,065 -0.03(-4.24%)
Nov 20, 2023 0.5920 0.6236 0.5800 0.5900 92,802 -0.02(-3.55%)
Nov 17, 2023 0.5994 0.6380 0.5994 0.6117 135,113 +0.02(+2.81%)
Nov 16, 2023 0.6000 0.6239 0.5900 0.5950 37,969 -0.02(-2.95%)
Nov 15, 2023 0.6085 0.6350 0.6005 0.6131 139,253 +0.01(+2.15%)
Nov 14, 2023 0.5643 0.6190 0.5600 0.6002 224,867 +0.03(+4.38%)
Nov 13, 2023 0.5439 0.5990 0.5439 0.5750 136,981 -0.01(-0.86%)
Nov 10, 2023 0.6000 0.6267 0.5353 0.5800 260,677 -0.02(-2.85%)
Nov 09, 2023 0.6161 0.6500 0.5880 0.5970 204,890 -0.03(-4.46%)
Nov 08, 2023 0.6900 0.6900 0.6006 0.6249 182,290 -0.05(-6.75%)
Nov 07, 2023 0.6298 0.6997 0.6141 0.6701 438,180 +0.05(+7.39%)
Nov 06, 2023 0.5858 0.6280 0.5858 0.6240 326,888 +0.04(+7.01%)
Nov 03, 2023 0.5100 0.5999 0.5030 0.5831 474,907 +0.04(+7.96%)
Nov 02, 2023 0.5310 0.5500 0.5135 0.5401 158,856 +0.02(+3.75%)
Nov 01, 2023 0.5300 0.5613 0.5000 0.5206 153,468 -0.01(-1.79%)
Oct 31, 2023 0.5300 0.5594 0.5105 0.5301 79,029 -0.01(-1.08%)
Oct 30, 2023 0.5450 0.5622 0.5102 0.5359 227,161 +0.00(+0.37%)
Oct 27, 2023 0.5500 0.5742 0.5205 0.5339 178,462 -0.02(-2.94%)
Oct 26, 2023 0.5654 0.5740 0.5300 0.5501 381,442 -0.02(-3.53%)
Oct 25, 2023 0.5791 0.5798 0.5100 0.5702 333,128 +0.00(+0.72%)
Oct 24, 2023 0.5700 0.5757 0.5518 0.5661 374,777 -0.00(-0.68%)
Oct 23, 2023 0.5800 0.6049 0.5500 0.5700 443,132 +0.00(+0.49%)
Oct 20, 2023 0.5993 0.6220 0.5540 0.5672 489,174 -0.03(-5.17%)
Oct 19, 2023 0.6100 0.6324 0.5958 0.5981 243,902 -0.01(-1.14%)
Oct 18, 2023 0.6250 0.6466 0.6050 0.6050 305,280 -0.02(-3.65%)
Oct 17, 2023 0.6700 0.6700 0.6279 0.6279 381,717 -0.05(-7.10%)
Oct 16, 2023 0.6300 0.7050 0.6033 0.6759 1,091,478 +0.06(+9.46%)
Oct 13, 2023 0.6450 0.6466 0.6098 0.6175 198,991 -0.01(-1.98%)
Oct 12, 2023 0.6934 0.6934 0.6215 0.6300 374,975 -0.04(-6.39%)
Oct 11, 2023 0.6440 0.6900 0.6401 0.6730 554,995 +0.03(+3.86%)
Oct 10, 2023 0.6218 0.6660 0.6218 0.6480 64,975 +0.01(+2.05%)
Oct 09, 2023 0.6600 0.6613 0.6250 0.6350 356,048 -0.03(-4.81%)
Oct 06, 2023 0.6411 0.6884 0.6289 0.6671 291,522 +0.03(+4.06%)
Oct 05, 2023 0.6312 0.6845 0.6100 0.6411 313,580 +0.01(+1.76%)
Oct 04, 2023 0.6500 0.6500 0.6101 0.6300 180,909 +0.00(+0.08%)
Oct 03, 2023 0.6200 0.6719 0.6018 0.6295 584,276 -0.04(-6.04%)
Oct 02, 2023 0.6979 0.6979 0.6500 0.6700 358,736 -0.05(-6.88%)
Sep 29, 2023 0.7000 0.7450 0.6945 0.7195 537,249 -0.01(-0.76%)
Sep 28, 2023 0.6357 0.7300 0.6349 0.7250 1,049,257 +0.03(+3.87%)
Sep 27, 2023 0.7280 0.7500 0.6350 0.6980 10,789,043 +0.13(+22.24%)
Sep 26, 2023 0.5882 0.6000 0.5700 0.5710 3,981,733 +0.00(+0.00%)
Sep 25, 2023 0.5800 0.5800 0.5710 0.5710 142,098 -0.00(-0.70%)
Sep 22, 2023 0.5844 0.6000 0.5750 0.5750 136,205 -0.01(-1.63%)
Sep 21, 2023 0.5700 0.6057 0.5700 0.5845 98,967 +0.01(+0.98%)
Sep 20, 2023 0.5876 0.6000 0.5788 0.5788 139,546 -0.02(-2.76%)
Sep 19, 2023 0.5760 0.6000 0.5760 0.5952 76,645 +0.01(+0.92%)
Sep 18, 2023 0.5900 0.5920 0.5818 0.5898 125,738 -0.00(-0.49%)
Sep 15, 2023 0.6180 0.6283 0.5910 0.5927 312,340 -0.02(-2.71%)
Sep 14, 2023 0.6400 0.6499 0.6006 0.6092 209,723 -0.01(-0.98%)
Sep 13, 2023 0.6208 0.6557 0.6022 0.6152 301,563 -0.02(-3.88%)
Sep 12, 2023 0.5600 0.6690 0.5632 0.6400 1,147,322 +0.07(+12.28%)
Sep 11, 2023 0.5600 0.5800 0.5550 0.5700 323,969 +0.01(+1.42%)
Sep 08, 2023 0.5800 0.5900 0.5550 0.5620 265,291 -0.01(-1.06%)
Sep 07, 2023 0.5620 0.5910 0.5600 0.5680 156,043 -0.00(-0.86%)
Sep 06, 2023 0.5800 0.5889 0.5450 0.5729 471,067 -0.00(-0.85%)
Sep 05, 2023 0.5930 0.6179 0.5778 0.5778 251,794 -0.01(-2.07%)
Sep 01, 2023 0.6200 0.6296 0.5861 0.5900 476,614 -0.02(-2.48%)
Aug 31, 2023 0.5900 0.6490 0.5832 0.6050 294,952 +0.02(+3.95%)
Aug 30, 2023 0.5888 0.6040 0.5580 0.5820 172,297 +0.00(+0.34%)
Aug 29, 2023 0.5700 0.6000 0.5600 0.5800 214,892 +0.02(+3.57%)
Aug 28, 2023 0.5948 0.5948 0.5496 0.5600 255,540 -0.03(-4.29%)
Aug 25, 2023 0.6194 0.6298 0.5446 0.5851 455,384 -0.03(-4.30%)
Aug 24, 2023 0.6298 0.6500 0.6098 0.6114 318,430 -0.04(-6.14%)
Aug 23, 2023 0.6440 0.6640 0.6200 0.6514 300,817 +0.03(+4.24%)
Aug 22, 2023 0.6440 0.6440 0.6135 0.6249 285,238 -0.01(-0.83%)
Aug 21, 2023 0.6038 0.6472 0.6038 0.6301 342,555 +0.01(+2.07%)
Aug 18, 2023 0.6600 0.6600 0.5800 0.6173 944,574 -0.05(-7.34%)
Aug 17, 2023 0.6900 0.7000 0.6600 0.6662 612,801 -0.03(-4.16%)
Aug 16, 2023 0.6700 0.7280 0.6699 0.6951 1,291,439 +0.02(+3.21%)
Aug 15, 2023 0.7500 1.080 0.6447 0.6735 8,708,875 -1.67(-71.22%)
Aug 14, 2023 2.430 2.445 2.210 2.340 181,560 -0.16(-6.40%)
Aug 11, 2023 2.730 2.860 2.430 2.500 755,274 -0.20(-7.41%)
Aug 10, 2023 2.520 2.930 2.520 2.700 282,273 +0.18(+7.14%)
Aug 09, 2023 2.570 2.680 2.500 2.520 169,456 -0.07(-2.70%)
Aug 08, 2023 2.850 3.090 2.560 2.590 214,461 -0.23(-8.16%)
Aug 07, 2023 2.670 3.160 2.670 2.820 387,140 +0.13(+4.83%)
Aug 04, 2023 2.790 2.855 2.690 2.690 57,358 -0.06(-2.18%)
Aug 03, 2023 2.700 2.870 2.640 2.750 108,864 +0.10(+3.58%)
Aug 02, 2023 2.790 2.928 2.500 2.655 191,567 -0.15(-5.18%)
Aug 01, 2023 3.160 3.190 2.760 2.800 291,621 -0.28(-9.09%)
Jul 31, 2023 3.140 3.321 3.000 3.080 541,964 +0.06(+1.99%)
Jul 28, 2023 3.080 3.080 2.880 3.020 250,685 -0.02(-0.66%)
Jul 27, 2023 3.240 3.450 2.660 3.040 667,550 -0.12(-3.95%)
Jul 26, 2023 3.150 3.700 3.050 3.165 2,110,083 +0.12(+3.77%)
Jul 25, 2023 2.320 3.150 2.320 3.050 3,303,422 +0.70(+29.79%)
Jul 24, 2023 2.310 2.390 2.260 2.350 115,062 +0.04(+1.73%)
Jul 21, 2023 2.330 2.450 2.200 2.310 115,773 -0.06(-2.53%)
Jul 20, 2023 2.420 2.425 2.300 2.370 24,072 -0.04(-1.66%)
Jul 19, 2023 2.420 2.489 2.400 2.410 23,313 -0.01(-0.41%)
Jul 18, 2023 2.300 2.450 2.300 2.420 28,006 +0.11(+4.76%)
Jul 17, 2023 2.520 2.520 2.290 2.310 90,117 -0.09(-3.75%)
Jul 14, 2023 2.550 2.550 2.325 2.400 52,853 -0.08(-3.23%)
Jul 13, 2023 2.500 2.600 2.460 2.480 247,027 -0.07(-2.75%)
Jul 12, 2023 2.550 2.670 2.450 2.550 55,551 +0.00(+0.00%)
Jul 11, 2023 2.690 2.699 2.550 2.550 19,707 -0.10(-3.77%)
Jul 10, 2023 2.580 2.700 2.580 2.650 43,529 +0.05(+1.92%)
Jul 07, 2023 2.530 2.640 2.460 2.600 69,254 +0.11(+4.42%)
Jul 06, 2023 2.650 2.650 2.260 2.490 86,117 -0.12(-4.60%)
Jul 05, 2023 2.680 2.700 2.550 2.610 47,159 +0.08(+3.16%)
Jul 03, 2023 2.520 2.550 2.500 2.530 12,542 +0.01(+0.40%)
Jun 30, 2023 2.560 2.560 2.460 2.520 43,678 +0.07(+2.86%)
Jun 29, 2023 2.460 2.520 2.450 2.450 10,425 +0.00(+0.00%)
Jun 28, 2023 2.570 2.570 2.262 2.450 81,880 -0.11(-4.30%)
Jun 27, 2023 2.580 2.630 2.450 2.560 18,742 +0.04(+1.59%)
Jun 26, 2023 2.690 2.700 2.500 2.520 14,290 -0.04(-1.56%)
Jun 23, 2023 2.580 2.620 2.490 2.560 72,043 +0.06(+2.40%)
Jun 22, 2023 2.540 2.580 2.460 2.500 28,186 +0.00(+0.00%)
Jun 21, 2023 2.650 2.650 2.310 2.500 64,739 -0.20(-7.41%)
Jun 20, 2023 2.800 2.800 2.560 2.700 165,208 -0.14(-4.93%)
Jun 16, 2023 2.280 2.840 2.253 2.840 215,296 +0.59(+26.22%)
Jun 15, 2023 2.200 2.255 2.200 2.250 7,433 +0.21(+10.29%)
May 08, 2023 2.180 2.180 2.000 2.040 29,259 -0.10(-4.88%)
May 05, 2023 2.200 2.230 2.010 2.145 57,873 +0.00(+0.21%)
May 04, 2023 1.810 2.180 1.700 2.140 1,179,575 +0.40(+22.99%)
May 03, 2023 1.690 1.860 1.690 1.740 53,437 +0.06(+3.57%)
May 02, 2023 1.670 1.750 1.660 1.680 11,336 -0.02(-1.18%)
May 01, 2023 1.730 1.790 1.600 1.700 52,534 -0.06(-3.41%)
Apr 28, 2023 1.780 1.870 1.750 1.760 21,076 -0.02(-1.12%)
Apr 27, 2023 1.910 1.960 1.710 1.780 24,703 -0.14(-7.29%)
Apr 26, 2023 1.900 1.970 1.900 1.920 10,170 +0.01(+0.52%)
Apr 25, 2023 2.060 2.060 1.900 1.910 10,651 -0.15(-7.28%)
Apr 24, 2023 2.080 2.130 2.020 2.060 31,315 +0.00(+0.00%)
Apr 21, 2023 2.020 2.090 2.020 2.060 4,744 +0.01(+0.49%)
Apr 20, 2023 2.060 2.065 2.020 2.050 21,351 -0.02(-0.73%)
Apr 19, 2023 2.000 2.090 2.000 2.065 52,481 +0.00(+0.24%)
Apr 18, 2023 2.000 2.080 1.950 2.060 80,943 -0.01(-0.48%)
Apr 17, 2023 1.930 2.070 1.890 2.070 33,300 +0.17(+8.95%)
Apr 14, 2023 1.760 1.980 1.760 1.900 68,329 +0.09(+4.97%)
Apr 13, 2023 1.740 1.838 1.743 1.810 27,278 +0.02(+1.12%)
Apr 12, 2023 1.750 1.890 1.710 1.790 25,315 -0.03(-1.65%)
Apr 11, 2023 1.840 1.865 1.800 1.820 40,929 +0.02(+1.11%)
Apr 10, 2023 1.920 1.920 1.740 1.800 98,278 -0.10(-5.26%)
Apr 06, 2023 2.060 2.140 1.900 1.900 34,875 -0.25(-11.63%)
Apr 05, 2023 2.140 2.200 1.974 2.150 122,738 -0.08(-3.80%)
Apr 04, 2023 2.200 2.320 2.130 2.235 63,924 +0.04(+2.05%)
Apr 03, 2023 1.960 2.190 1.949 2.190 32,109 +0.20(+10.05%)
Mar 31, 2023 1.910 1.990 1.830 1.990 15,514 +0.01(+0.51%)
Mar 30, 2023 1.910 2.030 1.910 1.980 47,850 +0.05(+2.59%)
Mar 29, 2023 1.910 2.005 1.880 1.930 22,160 +0.01(+0.52%)
Mar 28, 2023 1.750 1.960 1.720 1.920 103,693 +0.16(+8.96%)
Mar 27, 2023 1.810 1.810 1.760 1.762 80,246 -0.04(-2.11%)
Mar 24, 2023 2.060 2.060 1.760 1.800 66,976 -0.07(-3.74%)
Mar 23, 2023 1.980 1.980 1.870 1.870 5,131 -0.06(-3.11%)
Mar 22, 2023 2.080 2.080 1.930 1.930 9,298 -0.10(-4.93%)
Mar 21, 2023 2.030 2.090 2.013 2.030 13,193 +0.09(+4.64%)
Mar 20, 2023 2.000 2.000 1.910 1.940 11,105 +0.02(+1.04%)
Mar 17, 2023 1.890 1.980 1.850 1.920 18,667 +0.16(+9.09%)
Mar 16, 2023 1.860 1.860 1.750 1.760 9,915 -0.10(-5.38%)
Mar 15, 2023 1.890 1.970 1.700 1.860 42,837 -0.07(-3.63%)
Mar 14, 2023 2.060 2.160 1.930 1.930 42,208 -0.04(-2.03%)
Mar 13, 2023 1.780 2.010 1.780 1.970 28,408 +0.27(+15.88%)
Mar 10, 2023 1.900 1.900 1.680 1.700 86,719 -0.22(-11.46%)
Mar 09, 2023 2.100 2.120 1.920 1.920 22,642 -0.17(-8.13%)
Mar 08, 2023 2.090 2.132 2.050 2.090 19,341 -0.03(-1.42%)
Mar 07, 2023 2.150 2.180 2.100 2.120 11,658 +0.07(+3.41%)
Mar 06, 2023 2.000 2.130 2.000 2.050 37,509 -0.12(-5.53%)
Mar 03, 2023 2.070 2.205 2.070 2.170 16,361 +0.06(+2.84%)
Mar 02, 2023 2.140 2.200 2.010 2.110 42,100 -0.09(-4.09%)
Mar 01, 2023 2.170 2.440 2.170 2.200 72,617 +0.01(+0.46%)
Feb 28, 2023 2.060 2.440 2.060 2.190 24,105 +0.09(+4.29%)
Feb 27, 2023 2.240 2.240 2.030 2.100 35,770 -0.13(-5.83%)
Feb 24, 2023 2.230 2.284 2.140 2.230 31,805 -0.12(-5.11%)
Feb 23, 2023 2.550 2.673 2.350 2.350 33,972 -0.31(-11.65%)
Feb 22, 2023 2.660 2.780 2.610 2.660 13,464 -0.01(-0.37%)
Feb 21, 2023 2.840 2.840 2.510 2.670 34,689 +0.00(+0.06%)
Feb 17, 2023 2.580 2.740 2.450 2.668 31,082 +0.12(+4.65%)
Feb 16, 2023 2.530 2.650 2.410 2.550 12,031 -0.06(-2.30%)
Feb 15, 2023 2.567 2.620 2.422 2.610 22,861 +0.07(+2.76%)
Feb 14, 2023 2.677 2.677 2.390 2.540 18,437 -0.02(-0.78%)
Feb 13, 2023 2.700 2.871 2.460 2.560 17,106 -0.09(-3.40%)
Feb 10, 2023 2.513 2.830 2.430 2.650 62,378 +0.10(+3.92%)
Feb 09, 2023 2.780 2.800 2.415 2.550 40,289 -0.13(-4.85%)
Feb 08, 2023 2.880 2.950 2.680 2.680 107,291 -0.18(-6.29%)
Feb 07, 2023 2.740 2.860 2.400 2.860 66,217 +0.15(+5.54%)
Feb 06, 2023 2.680 2.770 2.570 2.710 46,229 +0.00(+0.00%)
Feb 03, 2023 2.480 2.800 2.444 2.710 132,341 +0.22(+8.84%)
Feb 02, 2023 2.390 2.520 2.390 2.490 65,592 +0.06(+2.47%)
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.