Premium
Galectin Therapeutics Inc (GALT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.625 | 1.6 | 1.795 | 1.5 | 230326 | 1.66122388 | CS |
| 4 | 0.1 | 6.62251655629 | 1.51 | 1.795 | 1.41 | 234159 | 1.56027302 | CS |
| 12 | 0.73 | 82.9545454545 | 0.88 | 1.795 | 0.762 | 459912 | 1.22796256 | CS |
| 26 | -1.2 | -42.7046263345 | 2.81 | 3.17 | 0.726041 | 455080 | 1.56526317 | CS |
| 52 | -0.43 | -21.0784313725 | 2.04 | 4.2684 | 0.726041 | 307886 | 1.92290953 | CS |
| 156 | -0.22 | -12.0218579235 | 1.83 | 4.2684 | 0.726041 | 154214 | 1.84015812 | CS |
| 260 | -0.03 | -1.82926829268 | 1.64 | 5.7 | 0.726041 | 405643 | 2.79778069 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 1.61 | -0.07 | -4.17 | 1.67 | 1.7 | 1.5 | 383732 |
| 1741991700 | 1.68 | -0.08 | -4.55 | 1.75 | 1.7899 | 1.6399999 | 197189 |
| 1741905300 | 1.76 | 0.05 | 2.92 | 1.72 | 1.795 | 1.66 | 208718 |
| 1741818900 | 1.71 | 0.11 | 6.87 | 1.59 | 1.71 | 1.5501 | 114830 |
| 1741732500 | 1.6 | 0.01 | 0.63 | 1.62 | 1.6399999 | 1.55 | 202042 |
| 1741646100 | 1.59 | -0.03 | -1.85 | 1.62 | 1.6399999 | 1.575 | 194895 |
| 1741390500 | 1.62 | 0.02 | 1.25 | 1.59 | 1.6299999 | 1.57 | 74355 |
| 1741304100 | 1.6 | 0.03 | 1.91 | 1.55 | 1.6299999 | 1.55 | 106078 |
| 1741217700 | 1.57 | -0.02 | -1.26 | 1.5873 | 1.65 | 1.53 | 238092 |
| 1741131300 | 1.59 | 0.1 | 6.71 | 1.4748 | 1.68 | 1.47 | 252075 |
| 1741044900 | 1.49 | -0.08 | -5.10 | 1.59 | 1.59 | 1.465 | 245971 |
| 1740785700 | 1.57 | 0.09 | 6.08 | 1.47 | 1.57 | 1.41 | 188468 |
| 1740699300 | 1.48 | -0.04 | -2.63 | 1.5 | 1.545 | 1.48 | 183342 |
| 1740612900 | 1.52 | 0.05 | 3.40 | 1.48 | 1.58 | 1.45 | 312600 |
| 1740526500 | 1.47 | 0.01 | 0.68 | 1.4542 | 1.49 | 1.425 | 153502 |
| 1740440100 | 1.46 | -0.03 | -2.01 | 1.49 | 1.525 | 1.445 | 200993 |
| 1740180900 | 1.49 | 0.02 | 1.36 | 1.51 | 1.53 | 1.445 | 267208 |
| 1740094500 | 1.47 | -0.05 | -3.29 | 1.51 | 1.5169 | 1.44 | 145956 |
| 1740008100 | 1.52 | -0.01 | -0.65 | 1.55 | 1.598 | 1.45 | 271171 |
| 1739921700 | 1.53 | 0.12 | 8.51 | 1.46 | 1.6299999 | 1.46 | 648759 |
| 1739576100 | 1.41 | 0.11 | 8.46 | 1.325 | 1.54 | 1.31 | 517276 |
| 1739489700 | 1.3 | -0.01 | -0.76 | 1.3 | 1.32 | 1.295 | 150992 |
| 1739403300 | 1.31 | 0 | 0.00 | 1.2504 | 1.33 | 1.2504 | 127460 |
| 1739316900 | 1.31 | 0.01 | 0.77 | 1.3 | 1.31 | 1.27 | 112262 |
| 1739230500 | 1.3 | -0.01 | -0.76 | 1.3 | 1.33 | 1.23 | 434027 |
| 1738971300 | 1.31 | -0.01 | -0.76 | 1.31 | 1.335 | 1.29 | 255748 |
| 1738884900 | 1.32 | 0.02 | 1.54 | 1.3 | 1.33 | 1.24 | 487316 |
| 1738798500 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.22 | 215829 |
| 1738712100 | 1.25 | 0.02 | 1.63 | 1.26 | 1.26 | 1.22 | 159971 |
| 1738625700 | 1.23 | -0.02 | -1.60 | 1.24 | 1.2401 | 1.19 | 238646 |
| 1738366500 | 1.25 | 0 | 0.00 | 1.26 | 1.28 | 1.23 | 239117 |
| 1738280100 | 1.25 | 0.02 | 1.63 | 1.22 | 1.27 | 1.22 | 229508 |
| 1738193700 | 1.23 | 0 | 0.00 | 1.24 | 1.2457 | 1.2 | 145460 |
| 1738107300 | 1.23 | 0.01 | 0.82 | 1.22 | 1.2549999 | 1.1929 | 144365 |
| 1738020900 | 1.22 | 0 | 0.00 | 1.22 | 1.24 | 1.1999 | 240389 |
| 1737761700 | 1.22 | 0.01 | 0.83 | 1.23 | 1.28 | 1.2 | 142528 |
| 1737675300 | 1.21 | 0 | 0.00 | 1.21 | 1.21 | 1.21 | 0 |
| 1737588900 | 1.21 | -0.02 | -1.63 | 1.21 | 1.22 | 1.18 | 174223 |
| 1737502500 | 1.23 | -0.01 | -0.81 | 1.2001 | 1.24 | 1.11 | 682787 |
| 1737156900 | 1.24 | -0.01 | -0.80 | 1.25 | 1.285 | 1.21 | 229512 |
| 1737070500 | 1.25 | -0.03 | -2.34 | 1.25 | 1.29 | 1.24 | 172392 |
| 1736984100 | 1.28 | 0.13 | 11.30 | 1.2 | 1.29 | 1.1704 | 311903 |
| 1736897700 | 1.15 | 0.04 | 3.60 | 1.09 | 1.16 | 1.07 | 261316 |
| 1736811300 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.07 | 325637 |
| 1736552100 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.07 | 436270 |
| 1736379300 | 1.1299999 | -0.07 | -5.83 | 1.2 | 1.2 | 1.1299999 | 456054 |
| 1736292900 | 1.2 | 0.01 | 0.84 | 1.24 | 1.2649999 | 1.2 | 368465 |
| 1736206500 | 1.19 | 0.03 | 2.59 | 1.2 | 1.29 | 1.17 | 593901 |
| 1735947300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.23 | 1.1399999 | 485925 |
| 1735860900 | 1.17 | -0.12 | -9.30 | 1.31 | 1.3872 | 1.17 | 921621 |
| 1735688100 | 1.29 | 0.19 | 17.27 | 1.1299999 | 1.33 | 1.1299999 | 1114110 |
| 1735601700 | 1.1 | -0.05 | -4.35 | 1.04 | 1.24 | 1.01 | 827661 |
| 1735342500 | 1.15 | 0.28 | 32.17 | 0.92 | 1.47 | 0.91185 | 5978965 |
| 1735256100 | 0.8701 | 0.0295 | 3.51 | 0.8388 | 0.9442 | 0.8388 | 1037482 |
| 1735077840 | 0.8406 | -0.0495 | -5.56 | 0.88 | 0.88 | 0.762 | 1700806 |
| 1734996900 | 0.8901 | -0.1499 | -14.41 | 0.9 | 0.92 | 0.85 | 2674690 |
| 1734737700 | 1.04 | -0.96 | -48.00 | 1.2875 | 1.5 | 0.726041 | 8562170 |
| 1734651300 | 2 | -0.02 | -0.99 | 2.06 | 2.105 | 1.9 | 658388 |
| 1734564900 | 2.02 | -0.1 | -4.72 | 2.1098 | 2.15 | 1.9715 | 862509 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
