Skip to main content

Galera Therapeutics Inc (NQ: GRTX )

0.1400 -0.0135 (-8.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.1576 0.1850 0.1314 0.1400 4,223,477 -0.01(-8.79%)
Mar 27, 2024 0.1799 0.1799 0.1513 0.1535 2,403,079 -0.03(-16.58%)
Mar 26, 2024 0.2100 0.2300 0.1760 0.1840 3,662,938 -0.04(-17.86%)
Mar 25, 2024 0.2416 0.2416 0.2060 0.2240 1,260,880 -0.01(-4.27%)
Mar 22, 2024 0.2489 0.2489 0.2300 0.2340 383,383 -0.01(-2.70%)
Mar 21, 2024 0.2500 0.2520 0.2400 0.2405 229,119 -0.00(-0.82%)
Mar 20, 2024 0.2406 0.2595 0.2400 0.2425 355,831 +0.00(+0.41%)
Mar 19, 2024 0.2500 0.2500 0.2361 0.2415 421,553 -0.00(-0.33%)
Mar 18, 2024 0.2390 0.2549 0.2300 0.2423 1,194,123 +0.03(+14.73%)
Mar 15, 2024 0.2050 0.2249 0.2050 0.2112 327,419 +0.00(+0.09%)
Mar 14, 2024 0.2300 0.2300 0.2039 0.2110 379,162 -0.00(-1.86%)
Mar 13, 2024 0.2100 0.2200 0.2100 0.2150 231,689 -0.00(-0.78%)
Mar 12, 2024 0.2260 0.2299 0.2100 0.2167 263,310 -0.00(-1.54%)
Mar 11, 2024 0.2315 0.2400 0.2200 0.2201 297,377 -0.02(-7.79%)
Mar 08, 2024 0.2520 0.2520 0.2300 0.2387 409,514 -0.00(-1.24%)
Mar 07, 2024 0.2400 0.2489 0.2285 0.2417 416,147 +0.00(+0.96%)
Mar 06, 2024 0.2400 0.2471 0.2300 0.2394 576,059 -0.01(-2.29%)
Mar 05, 2024 0.2066 0.2450 0.2066 0.2450 1,238,354 +0.03(+12.59%)
Mar 04, 2024 0.2249 0.2300 0.1933 0.2176 1,403,449 -0.02(-6.89%)
Mar 01, 2024 0.2400 0.2430 0.2231 0.2337 844,416 -0.01(-3.83%)
Feb 29, 2024 0.2496 0.2600 0.2336 0.2430 1,278,572 -0.02(-8.51%)
Feb 28, 2024 0.2450 0.2900 0.2203 0.2656 4,465,023 +0.02(+6.20%)
Feb 27, 2024 0.2100 0.2598 0.2028 0.2501 25,854,412 +0.06(+30.26%)
Feb 26, 2024 0.1804 0.2040 0.1786 0.1920 4,300,728 +0.01(+3.23%)
Feb 23, 2024 0.2190 0.2190 0.1742 0.1860 753,624 -0.02(-11.43%)
Feb 22, 2024 0.1849 0.2166 0.1840 0.2100 1,433,915 +0.02(+12.90%)
Feb 21, 2024 0.1779 0.1865 0.1722 0.1860 365,879 +0.01(+4.61%)
Feb 20, 2024 0.1866 0.1866 0.1710 0.1778 399,391 -0.01(-4.72%)
Feb 16, 2024 0.1800 0.1891 0.1800 0.1866 260,038 +0.00(+2.25%)
Feb 15, 2024 0.1710 0.1840 0.1710 0.1825 645,268 +0.01(+4.89%)
Feb 14, 2024 0.1690 0.1740 0.1690 0.1740 121,801 +0.00(+0.00%)
Feb 13, 2024 0.1730 0.1750 0.1680 0.1740 144,380 +0.00(+0.69%)
Feb 12, 2024 0.1760 0.1810 0.1701 0.1728 295,021 +0.00(+1.05%)
Feb 09, 2024 0.1750 0.1776 0.1705 0.1710 145,790 +0.00(+0.35%)
Feb 08, 2024 0.1720 0.1753 0.1639 0.1704 329,517 +0.00(+0.24%)
Feb 07, 2024 0.1700 0.1730 0.1633 0.1700 308,787 -0.00(-1.22%)
Feb 06, 2024 0.1631 0.1759 0.1585 0.1721 1,534,415 +0.00(+2.62%)
Feb 05, 2024 0.1729 0.1794 0.1676 0.1677 399,256 -0.01(-4.06%)
Feb 02, 2024 0.1800 0.1830 0.1600 0.1748 370,081 -0.00(-2.62%)
Feb 01, 2024 0.1800 0.1838 0.1717 0.1795 559,961 +0.00(+0.28%)
Jan 31, 2024 0.1810 0.1899 0.1756 0.1790 740,787 -0.01(-3.24%)
Jan 30, 2024 0.1870 0.1940 0.1810 0.1850 1,074,583 +0.01(+2.78%)
Jan 29, 2024 0.1800 0.1810 0.1730 0.1800 261,017 +0.00(+1.41%)
Jan 26, 2024 0.1740 0.1800 0.1708 0.1775 327,487 +0.00(+2.01%)
Jan 25, 2024 0.1821 0.1821 0.1693 0.1740 855,877 -0.01(-3.60%)
Jan 24, 2024 0.1800 0.1839 0.1759 0.1805 611,026 +0.00(+0.39%)
Jan 23, 2024 0.1800 0.1820 0.1760 0.1798 327,337 -0.00(-0.06%)
Jan 22, 2024 0.1860 0.1860 0.1749 0.1799 604,495 +0.00(+2.80%)
Jan 19, 2024 0.1861 0.1900 0.1566 0.1750 2,039,647 -0.01(-7.36%)
Jan 18, 2024 0.2078 0.2078 0.1831 0.1889 985,332 -0.02(-9.92%)
Jan 17, 2024 0.2100 0.2175 0.2010 0.2097 615,854 -0.00(-0.47%)
Jan 16, 2024 0.2101 0.2385 0.2000 0.2107 3,260,137 -0.00(-2.00%)
Jan 12, 2024 0.2280 0.2396 0.2121 0.2150 1,948,155 -0.01(-5.49%)
Jan 11, 2024 0.1900 0.2394 0.1845 0.2275 5,461,676 +0.03(+17.27%)
Jan 10, 2024 0.2100 0.2100 0.1800 0.1940 4,117,542 -0.02(-8.06%)
Jan 09, 2024 0.2069 0.2160 0.1711 0.2110 32,381,948 +0.06(+41.42%)
Jan 08, 2024 0.1460 0.1499 0.1445 0.1492 3,725,998 -0.00(-0.47%)
Jan 05, 2024 0.1430 0.1499 0.1430 0.1499 895,681 -0.00(-0.07%)
Jan 04, 2024 0.1498 0.1500 0.1440 0.1500 709,787 -0.00(-0.66%)
Jan 03, 2024 0.1526 0.1532 0.1451 0.1510 513,713 -0.00(-0.66%)
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.