Galecto Inc. Common Stockのデータ

Galecto Inc. Common Stockの基本情報

名前 Galecto Inc. Common Stock
ティッカー GLTO
国 Denmark
上場年 2020.0
セクター Health Care

Galecto Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.23 11.85 12.17 12.1 10500.0 12.1
2021-02-12 12.51 11.94 12.43 11.99 17200.0 11.99
2021-02-11 12.43 12.08 12.43 12.28 15500.0 12.28
2021-02-10 12.56 12.2 12.38 12.32 5500.0 12.32
2021-02-09 13.14 12.21 13.14 12.4 17000.0 12.4
2021-02-08 12.47 12.26 12.28 12.36 9900.0 12.36
2021-02-05 12.5 12.15 12.47 12.35 4200.0 12.35
2021-02-04 12.5 12.2 12.5 12.28 4600.0 12.28
2021-02-03 12.46 12.1 12.24 12.24 6000.0 12.24
2021-02-02 12.78 12.13 12.5 12.13 9000.0 12.13
2021-02-01 12.49 12.0 12.36 12.49 7800.0 12.49
2021-01-29 12.96 12.3 12.61 12.39 7200.0 12.39
2021-01-28 12.92 12.4 12.63 12.4 13000.0 12.4
2021-01-27 13.18 12.51 12.61 12.91 7200.0 12.91
2021-01-26 13.07 12.51 13.07 12.82 6500.0 12.82
2021-01-25 12.92 12.35 12.66 12.6 9700.0 12.6
2021-01-22 12.63 12.13 12.22 12.27 3400.0 12.27
2021-01-21 13.2 12.16 12.5 12.2 25300.0 12.2
2021-01-20 13.19 12.29 13.0 12.29 18600.0 12.29
2021-01-19 13.31 12.75 12.85 12.85 82000.0 12.85
2021-01-15 12.8 12.5 12.8 12.52 14400.0 12.52
2021-01-14 13.39 12.66 13.37 12.8 18400.0 12.8
2021-01-13 13.38 12.8 12.84 13.19 19300.0 13.19
2021-01-12 13.25 12.84 13.1 13.25 15400.0 13.25
2021-01-11 13.37 12.7 12.71 13.04 25300.0 13.04
2021-01-08 13.24 12.75 13.2 13.0 7500.0 13.0
2021-01-07 13.44 12.95 12.95 13.12 10700.0 13.12
2021-01-06 13.6 12.51 13.0 12.99 19900.0 12.99
2021-01-05 13.26 12.5 12.86 12.93 9700.0 12.93
2021-01-04 13.3 12.6 12.91 13.0 26700.0 13.0
2020-12-31 13.25 12.5 13.0 12.51 14600.0 12.51
2020-12-30 13.61 12.62 12.93 13.25 19000.0 13.25
2020-12-29 13.93 11.57 13.82 13.0 72500.0 13.0
2020-12-28 14.14 13.51 13.71 13.66 12700.0 13.66
2020-12-24 13.96 13.53 13.71 13.77 6400.0 13.77
2020-12-23 14.19 13.6 13.81 13.92 14000.0 13.92
2020-12-22 14.83 13.76 13.89 13.8 17900.0 13.8
2020-12-21 15.0 13.67 14.02 14.15 9800.0 14.15
2020-12-18 14.39 13.43 13.56 13.93 13600.0 13.93
2020-12-17 14.34 13.59 14.15 13.81 13500.0 13.81
2020-12-16 14.87 14.06 14.84 14.07 22800.0 14.07
2020-12-15 15.62 13.5 13.5 14.98 53800.0 14.98
2020-12-14 14.65 13.4 14.65 13.55 24600.0 13.55
2020-12-11 14.95 13.77 14.26 14.09 25800.0 14.09
2020-12-10 14.49 13.98 14.41 14.2 12300.0 14.2
2020-12-09 14.64 14.3 14.53 14.3 6500.0 14.3
2020-12-08 14.62 14.24 14.42 14.25 28000.0 14.25
2020-12-07 14.89 14.35 14.37 14.6 35300.0 14.6
2020-12-04 14.61 14.23 14.4 14.26 5200.0 14.26
2020-12-03 14.6 14.21 14.49 14.38 8400.0 14.38
2020-12-02 15.49 14.37 14.47 14.5 13300.0 14.5
2020-12-01 15.97 14.28 15.4 14.68 43100.0 14.68
2020-11-30 16.72 15.15 16.47 15.31 19500.0 15.31
2020-11-27 16.61 15.75 16.09 15.85 25300.0 15.85
2020-11-25 17.22 15.75 16.68 15.9 54900.0 15.9
2020-11-24 17.37 16.04 17.37 16.11 52400.0 16.11
2020-11-23 17.99 16.19 16.64 16.84 167000.0 16.84
2020-11-20 16.33 15.77 16.03 16.13 5600.0 16.13
2020-11-19 16.5 15.86 16.5 15.98 27200.0 15.98
2020-11-18 16.9 16.33 16.61 16.6 81800.0 16.6
2020-11-17 16.8 16.15 16.71 16.39 60000.0 16.39
2020-11-16 17.29 16.23 16.96 16.77 57200.0 16.77
2020-11-13 17.82 16.55 17.0 16.71 58900.0 16.71
2020-11-12 17.0 15.8 16.08 16.67 32500.0 16.67
2020-11-11 16.5 15.25 15.37 16.5 142500.0 16.5
2020-11-10 15.49 15.0 15.06 15.16 19900.0 15.16
2020-11-09 15.49 15.0 15.49 15.15 42200.0 15.15
2020-11-06 15.76 15.0 15.08 15.22 47100.0 15.22
2020-11-05 15.5 14.37 15.02 15.0 72700.0 15.0
2020-11-04 16.0 14.6 15.5 14.6 85600.0 14.6
2020-11-03 16.0 14.56 15.0 15.05 51900.0 15.05
2020-11-02 15.41 13.32 15.0 15.0 100500.0 15.0
2020-10-30 15.77 13.53 15.77 15.0 220500.0 15.0
2020-10-29 17.1 14.63 15.0 15.0 1331500.0 15.0