Skip to main content

Galera Therapeutics Inc (NQ: GRTX )

0.1780 +0.0021 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2024 0.1800 0.1830 0.1701 0.1759 307,560 +0.00(+1.68%)
May 06, 2024 0.1900 0.1900 0.1730 0.1730 345,113 -0.01(-6.99%)
May 03, 2024 0.1922 0.2040 0.1838 0.1860 2,753,911 -0.01(-3.93%)
May 02, 2024 0.1852 0.2040 0.1852 0.1936 1,719,040 +0.00(+2.00%)
May 01, 2024 0.1856 0.1923 0.1838 0.1898 740,814 +0.00(+1.88%)
Apr 30, 2024 0.1868 0.1967 0.1728 0.1863 393,317 +0.00(+2.03%)
Apr 29, 2024 0.1940 0.1980 0.1800 0.1826 352,204 -0.00(-1.88%)
Apr 26, 2024 0.2013 0.2165 0.1861 0.1861 2,268,564 -0.02(-10.31%)
Apr 25, 2024 0.1800 0.2100 0.1760 0.2075 680,998 +0.02(+13.57%)
Apr 24, 2024 0.1733 0.1980 0.1620 0.1827 815,453 -0.01(-5.82%)
Apr 23, 2024 0.1946 0.1970 0.1880 0.1940 354,786 +0.00(+1.68%)
Apr 22, 2024 0.1806 0.1964 0.1806 0.1908 672,270 +0.01(+3.70%)
Apr 19, 2024 0.1875 0.1953 0.1812 0.1840 804,210 -0.00(-1.08%)
Apr 18, 2024 0.2140 0.2140 0.1715 0.1860 3,973,916 -0.01(-6.25%)
Apr 17, 2024 0.1900 0.2385 0.1800 0.1984 18,255,694 +0.03(+16.71%)
Apr 16, 2024 0.1500 0.1701 0.1453 0.1700 3,114,829 +0.02(+11.18%)
Apr 15, 2024 0.1608 0.1638 0.1520 0.1529 594,464 -0.01(-3.78%)
Apr 12, 2024 0.1600 0.1635 0.1581 0.1589 364,518 -0.00(-0.75%)
Apr 11, 2024 0.1650 0.1650 0.1560 0.1601 239,728 +0.00(+0.00%)
Apr 10, 2024 0.1619 0.1675 0.1590 0.1601 374,453 -0.00(-1.48%)
Apr 09, 2024 0.1600 0.1679 0.1551 0.1625 297,178 +0.00(+0.87%)
Apr 08, 2024 0.1600 0.1700 0.1550 0.1611 601,776 -0.00(-2.95%)
Apr 05, 2024 0.1571 0.1699 0.1564 0.1660 543,904 +0.00(+2.47%)
Apr 04, 2024 0.1520 0.1641 0.1520 0.1620 792,028 +0.01(+5.06%)
Apr 03, 2024 0.1550 0.1580 0.1510 0.1542 926,259 +0.00(+2.12%)
Apr 02, 2024 0.1600 0.1700 0.1475 0.1510 2,308,513 -0.02(-9.15%)
Apr 01, 2024 0.1940 0.2050 0.1525 0.1662 21,471,956 +0.03(+18.71%)
Mar 28, 2024 0.1576 0.1850 0.1314 0.1400 4,313,839 -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%)
Jan 02, 2024 0.1427 0.1540 0.1404 0.1520 846,794 +0.01(+4.54%)
Dec 29, 2023 0.1366 0.1461 0.1366 0.1454 773,000 +0.00(+1.68%)
Dec 28, 2023 0.1350 0.1443 0.1314 0.1430 971,091 +0.01(+4.00%)
Dec 27, 2023 0.1290 0.1375 0.1290 0.1375 2,150,946 +0.01(+7.00%)
Dec 26, 2023 0.1280 0.1313 0.1280 0.1285 755,423 -0.00(-2.28%)
Dec 22, 2023 0.1300 0.1320 0.1235 0.1315 833,869 +0.00(+0.38%)
Dec 21, 2023 0.1200 0.1320 0.1241 0.1310 499,661 +0.00(+1.55%)
Dec 20, 2023 0.1300 0.1329 0.1269 0.1290 808,130 -0.00(-0.77%)
Dec 19, 2023 0.1300 0.1350 0.1290 0.1300 732,178 -0.01(-5.11%)
Dec 18, 2023 0.1320 0.1370 0.1290 0.1370 939,101 +0.00(+0.00%)
Dec 15, 2023 0.1386 0.1386 0.1266 0.1370 1,645,421 +0.00(+0.29%)
Dec 14, 2023 0.1400 0.1400 0.1291 0.1366 921,433 +0.00(+3.64%)
Dec 13, 2023 0.1289 0.1352 0.1275 0.1318 470,974 -0.00(-3.09%)
Dec 12, 2023 0.1204 0.1363 0.1204 0.1360 1,108,307 +0.01(+7.94%)
Dec 11, 2023 0.1338 0.1347 0.1150 0.1260 923,086 -0.00(-2.33%)
Dec 08, 2023 0.1373 0.1389 0.1272 0.1290 643,590 -0.01(-7.86%)
Dec 07, 2023 0.1440 0.1465 0.1328 0.1400 929,554 -0.00(-2.98%)
Dec 06, 2023 0.1378 0.1480 0.1368 0.1443 1,303,188 +0.01(+3.89%)
Dec 05, 2023 0.1400 0.1457 0.1323 0.1389 1,395,070 +0.00(+1.09%)
Dec 04, 2023 0.1399 0.1399 0.1343 0.1374 494,812 -0.00(-3.17%)
Dec 01, 2023 0.1400 0.1426 0.1360 0.1419 564,511 -0.00(-0.42%)
Nov 30, 2023 0.1382 0.1439 0.1325 0.1425 1,016,650 +0.00(+3.11%)
Nov 29, 2023 0.1470 0.1494 0.1332 0.1382 1,338,677 -0.01(-4.69%)
Nov 28, 2023 0.1460 0.1590 0.1403 0.1450 1,885,719 +0.00(+0.62%)
Nov 27, 2023 0.1433 0.1551 0.1433 0.1441 1,121,454 -0.00(-0.28%)
Nov 24, 2023 0.1336 0.1500 0.1336 0.1445 1,321,733 +0.01(+6.25%)
Nov 22, 2023 0.1337 0.1363 0.1312 0.1360 656,342 +0.01(+3.82%)
Nov 21, 2023 0.1315 0.1366 0.1279 0.1310 1,076,437 -0.01(-4.10%)
Nov 20, 2023 0.1397 0.1397 0.1340 0.1366 1,023,450 -0.00(-2.08%)
Nov 17, 2023 0.1400 0.1445 0.1249 0.1395 1,243,793 -0.00(-3.46%)
Nov 16, 2023 0.1440 0.1463 0.1403 0.1445 793,064 -0.00(-0.07%)
Nov 15, 2023 0.1334 0.1495 0.1334 0.1446 1,681,367 +0.00(+3.36%)
Nov 14, 2023 0.1500 0.1509 0.1331 0.1399 2,002,819 +0.00(+2.79%)
Nov 13, 2023 0.1229 0.1439 0.1220 0.1361 2,922,506 +0.01(+9.76%)
Nov 10, 2023 0.1194 0.1278 0.1163 0.1240 1,398,270 +0.01(+8.39%)
Nov 09, 2023 0.1222 0.1260 0.1076 0.1144 1,874,572 -0.01(-9.21%)
Nov 08, 2023 0.1442 0.1500 0.1190 0.1260 2,533,367 -0.02(-11.89%)
Nov 07, 2023 0.1444 0.1637 0.1337 0.1430 8,098,174 -0.00(-3.12%)
Nov 06, 2023 0.1200 0.1639 0.1156 0.1476 13,825,609 +0.03(+27.90%)
Nov 03, 2023 0.1100 0.1179 0.1020 0.1154 4,009,978 +0.00(+2.49%)
Nov 02, 2023 0.0900 0.1131 0.0899 0.1126 11,624,169 +0.02(+24.70%)
Nov 01, 2023 0.0967 0.0990 0.0889 0.0903 8,265,291 -0.01(-7.00%)
Oct 31, 2023 0.0949 0.1069 0.0853 0.0971 24,734,216 -0.11(-54.02%)
Oct 30, 2023 0.2073 0.2159 0.2052 0.2112 3,255,226 -0.01(-6.59%)
Oct 27, 2023 0.2152 0.2286 0.1983 0.2261 4,469,724 +0.01(+2.77%)
Oct 26, 2023 0.1970 0.2388 0.1960 0.2200 14,713,806 +0.03(+17.84%)
Oct 25, 2023 0.1867 0.1922 0.1800 0.1867 2,111,575 +0.01(+3.72%)
Oct 24, 2023 0.2000 0.2041 0.1773 0.1800 4,481,639 -0.02(-11.33%)
Oct 23, 2023 0.2300 0.2377 0.2022 0.2030 6,323,362 -0.02(-10.61%)
Oct 20, 2023 0.2300 0.2450 0.2151 0.2271 4,612,771 -0.01(-5.26%)
Oct 19, 2023 0.2780 0.2811 0.2306 0.2397 9,797,441 -0.03(-11.52%)
Oct 18, 2023 0.2000 0.2780 0.1960 0.2709 25,074,060 +0.07(+34.51%)
Oct 17, 2023 0.1900 0.2120 0.1884 0.2014 3,430,813 +0.01(+4.35%)
Oct 16, 2023 0.1900 0.1990 0.1830 0.1930 2,154,214 +0.00(+1.05%)
Oct 13, 2023 0.2000 0.2081 0.1860 0.1910 3,420,123 -0.01(-5.07%)
Oct 12, 2023 0.2060 0.2152 0.1754 0.2012 8,423,799 -0.01(-5.27%)
Oct 11, 2023 0.1800 0.2397 0.1800 0.2124 21,978,614 +0.03(+16.70%)
Oct 10, 2023 0.1641 0.1827 0.1620 0.1820 1,562,259 +0.01(+8.72%)
Oct 09, 2023 0.1675 0.1675 0.1638 0.1674 810,331 -0.00(-1.53%)
Oct 06, 2023 0.1721 0.1747 0.1638 0.1700 1,230,890 -0.01(-2.97%)
Oct 05, 2023 0.1700 0.1780 0.1690 0.1752 731,822 +0.00(+0.69%)
Oct 04, 2023 0.1726 0.1759 0.1667 0.1740 1,073,953 +0.00(+0.81%)
Oct 03, 2023 0.1719 0.1753 0.1687 0.1726 1,300,043 -0.00(-0.69%)
Oct 02, 2023 0.1740 0.1749 0.1666 0.1738 1,857,460 -0.00(-0.74%)
Sep 29, 2023 0.1777 0.1824 0.1731 0.1751 2,207,408 -0.01(-2.94%)
Sep 28, 2023 0.1804 0.1839 0.1740 0.1804 2,264,609 +0.00(+1.23%)
Sep 27, 2023 0.1837 0.1920 0.1725 0.1782 3,700,745 -0.00(-2.46%)
Sep 26, 2023 0.1769 0.1835 0.1750 0.1827 1,754,037 +0.01(+5.42%)
Sep 25, 2023 0.1750 0.1749 0.1673 0.1733 2,981,329 -0.00(-2.20%)
Sep 22, 2023 0.1770 0.1805 0.1724 0.1772 2,378,005 +0.00(+1.61%)
Sep 21, 2023 0.1932 0.1951 0.1733 0.1744 4,698,460 -0.02(-8.26%)
Sep 20, 2023 0.2083 0.2115 0.1860 0.1901 8,004,560 -0.02(-7.31%)
Sep 19, 2023 0.2000 0.2340 0.2000 0.2051 32,380,844 +0.01(+7.55%)
Sep 18, 2023 0.2017 0.2017 0.1886 0.1907 2,265,828 +0.00(+1.11%)
Sep 15, 2023 0.1920 0.1941 0.1860 0.1886 1,928,500 -0.00(-1.77%)
Sep 14, 2023 0.1935 0.1981 0.1900 0.1920 1,106,330 -0.01(-3.23%)
Sep 13, 2023 0.1940 0.2006 0.1910 0.1984 1,437,708 +0.00(+1.85%)
Sep 12, 2023 0.1991 0.1991 0.1898 0.1948 1,234,516 +0.00(+0.67%)
Sep 11, 2023 0.2025 0.2025 0.1912 0.1935 1,443,517 -0.00(-2.27%)
Sep 08, 2023 0.2039 0.2039 0.1900 0.1980 995,850 -0.01(-2.85%)
Sep 07, 2023 0.2102 0.2149 0.1996 0.2038 1,657,570 -0.01(-4.77%)
Sep 06, 2023 0.2122 0.2210 0.2096 0.2140 1,396,495 -0.00(-0.51%)
Sep 05, 2023 0.2150 0.2193 0.2100 0.2151 1,382,110 +0.00(+1.56%)
Sep 01, 2023 0.2057 0.2118 0.2000 0.2118 1,481,553 +0.00(+0.86%)
Aug 31, 2023 0.2133 0.2152 0.2013 0.2100 1,080,063 -0.00(-0.62%)
Aug 30, 2023 0.2000 0.2134 0.2005 0.2113 1,208,155 +0.00(+1.00%)
Aug 29, 2023 0.2094 0.2095 0.1963 0.2092 2,209,859 +0.00(+1.80%)
Aug 28, 2023 0.2200 0.2203 0.2039 0.2055 1,559,759 -0.01(-5.56%)
Aug 25, 2023 0.2150 0.2200 0.2131 0.2176 706,997 +0.00(+0.74%)
Aug 24, 2023 0.2200 0.2240 0.2140 0.2160 1,566,934 +0.00(+1.08%)
Aug 23, 2023 0.2168 0.2200 0.2133 0.2137 1,734,319 -0.00(-0.65%)
Aug 22, 2023 0.2400 0.2417 0.2100 0.2151 2,570,967 -0.01(-4.19%)
Aug 21, 2023 0.2323 0.2568 0.2222 0.2245 4,397,610 +0.00(+1.45%)
Aug 18, 2023 0.2300 0.2353 0.2163 0.2213 3,524,763 -0.01(-4.65%)
Aug 17, 2023 0.2500 0.2544 0.2320 0.2321 2,998,897 -0.02(-7.35%)
Aug 16, 2023 0.2600 0.2765 0.2441 0.2505 3,851,547 -0.02(-7.19%)
Aug 15, 2023 0.3006 0.3006 0.2533 0.2699 6,172,161 -0.03(-10.03%)
Aug 14, 2023 0.3227 0.3227 0.2945 0.3000 7,671,508 -0.02(-6.89%)
Aug 11, 2023 0.3242 0.3521 0.3200 0.3222 11,888,608 -0.04(-10.50%)
Aug 10, 2023 0.3850 0.4085 0.3200 0.3600 40,506,060 -1.88(-83.93%)
Aug 09, 2023 2.160 2.320 2.080 2.240 16,276,373 +0.13(+6.16%)
Aug 08, 2023 2.020 2.150 1.960 2.110 4,114,069 -0.06(-2.76%)
Aug 07, 2023 2.280 2.290 2.120 2.170 1,492,394 -0.08(-3.56%)
Aug 04, 2023 2.240 2.330 2.145 2.250 1,246,596 +0.02(+0.90%)
Aug 03, 2023 2.120 2.395 2.080 2.230 1,026,621 +0.09(+4.21%)
Aug 02, 2023 2.270 2.270 2.100 2.140 1,460,406 -0.13(-5.73%)
Aug 01, 2023 2.510 2.510 2.240 2.270 1,863,189 -0.19(-7.72%)
Jul 31, 2023 2.680 2.740 2.440 2.460 2,071,589 -0.22(-8.21%)
Jul 28, 2023 2.390 2.680 2.390 2.680 1,216,481 +0.31(+13.08%)
Jul 27, 2023 2.450 2.450 2.370 2.370 704,313 -0.06(-2.47%)
Jul 26, 2023 2.430 2.455 2.280 2.430 948,135 -0.01(-0.41%)
Jul 25, 2023 2.600 2.660 2.380 2.440 1,347,739 -0.14(-5.43%)
Jul 24, 2023 2.770 2.770 2.540 2.580 1,510,605 -0.16(-5.84%)
Jul 21, 2023 2.840 2.840 2.700 2.740 725,346 -0.07(-2.49%)
Jul 20, 2023 2.900 2.900 2.750 2.810 936,079 -0.08(-2.77%)
Jul 19, 2023 2.890 2.980 2.845 2.890 662,675 +0.02(+0.70%)
Jul 18, 2023 2.990 3.090 2.850 2.870 1,284,112 -0.10(-3.37%)
Jul 17, 2023 2.780 2.990 2.751 2.970 1,148,383 +0.22(+8.00%)
Jul 14, 2023 2.750 2.820 2.660 2.750 908,103 +0.00(+0.00%)
Jul 13, 2023 2.820 2.830 2.725 2.750 743,617 -0.06(-2.14%)
Jul 12, 2023 2.890 2.890 2.800 2.810 456,947 -0.06(-2.09%)
Jul 11, 2023 2.920 2.920 2.820 2.870 490,677 -0.06(-2.05%)
Jul 10, 2023 2.940 2.960 2.851 2.930 667,245 +0.00(+0.00%)
Jul 07, 2023 2.950 3.025 2.905 2.930 530,755 +0.01(+0.34%)
Jul 06, 2023 2.920 2.950 2.850 2.920 569,329 -0.03(-1.02%)
Jul 05, 2023 3.000 3.005 2.870 2.950 538,684 -0.05(-1.67%)
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.