NasdaqGS - Delayed Quote USD

Galapagos NV (GLPG)

28.62
-0.02
(-0.07%)
At close: 4:00:01 PM EDT
28.62
0.00
(0.00%)
After hours: 4:33:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 4, 202528.8028.9828.5428.6228.6297,615
Jun 3, 202529.0229.0628.6328.6428.64126,500
Jun 2, 202529.0029.4128.9329.2029.20150,400
May 30, 202529.1729.1728.5728.7628.76526,500
May 29, 202529.0029.2028.7929.0929.09132,300
May 28, 202528.9329.1828.9029.1329.13178,300
May 27, 202529.2329.2528.8228.9728.97272,200
May 23, 202528.7029.0028.6728.7328.73210,700
May 22, 202528.5228.8928.1628.7828.78632,600
May 21, 202529.2329.4828.8228.9928.99534,700
May 20, 202527.9928.9327.9728.9028.90494,400
May 19, 202527.7527.9327.5527.9127.91248,200
May 16, 202527.1227.7626.8527.7527.75421,400
May 15, 202526.2426.8925.9826.8626.86554,500
May 14, 202527.4727.8125.9726.5026.50786,200
May 13, 202525.7727.1324.7426.8426.842,135,400
May 12, 202525.1325.4425.0225.0725.07326,800
May 9, 202525.4525.7225.2925.3225.32259,400
May 8, 202525.7525.7525.2025.5025.50602,800
May 7, 202526.2026.3525.7525.8025.80521,300
May 6, 202527.0527.1126.2626.2726.27286,300
May 5, 202527.4627.4927.0827.1527.15289,700
May 2, 202527.5127.6427.2427.3427.34329,300
May 1, 202526.9327.0426.5426.7826.78126,000
Apr 30, 202526.7727.1926.6526.9226.92485,100
Apr 29, 202526.8126.9726.5826.9226.92283,300
Apr 28, 202527.2727.5026.8126.8726.87603,300
Apr 25, 202526.6226.9826.5026.8626.86384,300
Apr 24, 202525.5626.6725.3826.4926.49648,000
Apr 23, 202525.4425.7625.3225.5025.50458,100
Apr 22, 202524.8925.2524.5925.0825.08434,400
Apr 21, 202524.5224.7924.3124.6424.64152,200
Apr 17, 202524.5124.9124.5124.6624.66252,000
Apr 16, 202523.9024.7523.9024.5024.50265,200
Apr 15, 202523.8324.0023.3623.8823.88496,600
Apr 14, 202524.5024.5723.9624.2024.201,839,900
Apr 11, 202524.1624.3023.7724.0124.01706,800
Apr 10, 202524.2324.2323.2923.7823.78221,900
Apr 9, 202523.4224.6923.2624.3424.34391,800
Apr 8, 202524.7324.7423.2323.5223.52351,400
Apr 7, 202522.6723.8122.5923.0423.04538,000
Apr 4, 202523.9524.0623.3823.7523.75279,000
Apr 3, 202524.7124.7224.0024.1124.11239,900
Apr 2, 202524.4725.0824.3924.5024.50273,200
Apr 1, 202525.2525.2524.6524.7724.77183,600
Mar 31, 202524.8025.2824.4825.1225.12194,700
Mar 28, 202525.5625.5625.2625.4625.4681,500
Mar 27, 202525.2825.7225.2825.5025.50134,000
Mar 26, 202525.5925.6525.0725.1325.13156,700
Mar 25, 202526.3526.3925.4825.5325.53148,000
Mar 24, 202525.8826.0825.8625.9525.9587,500
Mar 21, 202525.5626.1025.5625.8225.82183,900
Mar 20, 202525.8826.1225.6425.7225.72125,200
Mar 19, 202525.8426.3325.8426.1026.10143,700
Mar 18, 202526.0626.1525.7325.8425.84156,600
Mar 17, 202526.1226.2625.9526.0226.02155,500
Mar 14, 202526.1126.2925.9726.0126.0190,000
Mar 13, 202526.2526.5325.7625.9925.99146,300
Mar 12, 202526.7927.0126.4726.5526.55160,800
Mar 11, 202526.0626.1225.4425.6325.63211,800
Mar 10, 202526.1126.3725.6325.8325.83173,100
Mar 7, 202526.5426.8526.5126.5826.58187,600
Mar 6, 202526.0626.7826.0626.5526.55162,500
Mar 5, 202525.9226.2825.7926.0626.06202,700
Mar 4, 202525.7725.9525.5125.7325.73283,600
Mar 3, 202526.7327.0525.8025.9925.99205,100
Feb 28, 202526.1126.2725.9126.0826.08285,500
Feb 27, 202526.3726.6426.2926.3326.33193,200
Feb 26, 202526.4926.6726.3026.4026.40191,500
Feb 25, 202526.5626.6326.4026.5026.50132,100
Feb 24, 202526.7426.9226.4626.5626.56248,200
Feb 21, 202526.8727.1226.6626.7426.74286,500
Feb 20, 202526.6426.8126.4926.7326.73208,000
Feb 19, 202526.5327.0126.5226.6926.69252,800
Feb 18, 202526.7927.4826.2926.5426.54747,400
Feb 14, 202525.1525.5825.0325.4425.44293,200
Feb 13, 202523.9425.5023.9425.4925.49544,600
Feb 12, 202523.1625.0223.0524.9724.97616,500
Feb 11, 202523.0523.4722.9923.2923.29179,500
Feb 10, 202522.6723.0822.3622.9922.99239,900
Feb 7, 202522.7622.8822.6822.7822.78351,200
Feb 6, 202522.9423.1522.8022.8922.89309,500
Feb 5, 202522.7722.7922.6122.7122.71294,500
Feb 4, 202522.8622.9022.6722.6922.69613,700
Feb 3, 202522.5823.0822.5822.8222.82459,300
Jan 31, 202523.0023.1522.9123.0023.00206,400
Jan 30, 202523.1723.2122.9023.0123.01237,600
Jan 29, 202523.4323.4323.0323.1723.17529,300
Jan 28, 202523.5523.9023.4323.4923.49315,000
Jan 27, 202523.7424.0423.4723.6123.61140,600
Jan 24, 202523.6424.0223.5223.7023.70292,700
Jan 23, 202523.5623.7723.4523.7423.74248,200
Jan 22, 202523.8724.0823.7323.9323.93111,200
Jan 21, 202523.5824.0023.4923.8323.83296,600
Jan 17, 202523.9724.0423.7023.7623.76216,600
Jan 16, 202523.7123.9623.5323.9023.90335,100
Jan 15, 202523.9024.0223.5723.7723.77243,900
Jan 14, 202524.5724.5923.8223.9823.98447,000
Jan 13, 202524.9424.9524.1024.2424.24410,800
Jan 10, 202527.0027.0025.5225.6525.65619,500
Jan 8, 202529.4929.7027.7928.1728.17645,100
Jan 7, 202528.6428.9528.6428.7928.79117,700
Jan 6, 202528.3928.6928.3328.3928.39104,200
Jan 3, 202528.1728.5328.0928.4228.4295,500
Jan 2, 202528.0028.3327.8427.9027.90147,600
Dec 31, 202427.2927.6727.2627.5027.50100,200
Dec 30, 202427.2427.4026.9927.3027.30185,200
Dec 27, 202427.2727.5727.1627.3027.30167,400
Dec 26, 202427.2127.4727.1227.3827.3866,800
Dec 24, 202427.0727.3726.9127.2127.2188,800
Dec 23, 202426.5927.1226.5627.0927.09201,400
Dec 20, 202426.2727.0026.1426.7626.76233,100
Dec 19, 202426.4726.6826.1326.3726.37347,600
Dec 18, 202426.8927.1326.6026.6526.65319,600
Dec 17, 202426.6427.2726.6427.1227.12156,700
Dec 16, 202426.5027.1326.5026.9126.91235,200
Dec 13, 202426.7426.8326.4326.8226.82109,400
Dec 12, 202427.2627.3426.8126.9826.98168,300
Dec 11, 202426.8027.3126.6127.3027.30336,400
Dec 10, 202426.7327.2126.3127.2127.21233,800
Dec 9, 202427.7027.7726.7026.7826.78214,100
Dec 6, 202427.0627.3426.9626.9926.99129,900
Dec 5, 202427.1727.3626.9126.9526.9576,600
Dec 4, 202427.2527.3026.9527.0727.0770,000
Dec 3, 202427.9427.9427.4427.4927.4959,300
Dec 2, 202427.7628.0327.5727.9927.99110,500
Nov 29, 202427.8727.9327.6227.6427.6454,800
Nov 27, 202427.2428.4827.2428.1228.12371,900
Nov 26, 202427.3327.3526.8726.9026.90143,000
Nov 25, 202427.5027.8027.2427.3127.31188,700
Nov 22, 202426.0027.1526.0027.1327.13277,200
Nov 21, 202425.3725.6825.0325.2225.22273,200
Nov 20, 202425.9026.3125.4925.6425.64516,300
Nov 19, 202426.9627.2126.5526.6926.69443,000
Nov 18, 202427.0927.5426.8027.0027.00465,500
Nov 15, 202427.7127.9026.7326.8026.80358,100
Nov 14, 202427.9628.2327.6027.9027.90880,900
Nov 13, 202427.4427.7227.2227.5627.56259,500
Nov 12, 202428.0028.1827.2527.3227.32160,900
Nov 11, 202427.1228.2027.1227.9827.98595,900
Nov 8, 202427.2727.2926.8727.0627.06250,900
Nov 7, 202427.0027.7027.0027.4627.46118,500
Nov 6, 202426.9727.3826.6427.0027.00139,200
Nov 5, 202426.9227.2026.7126.7426.74353,400
Nov 4, 202427.0027.1226.6526.7126.71121,900
Nov 1, 202426.7527.2126.6726.8926.89466,700
Oct 31, 202426.9427.4526.3526.4426.44569,000
Oct 30, 202428.5728.9128.4728.5928.5983,800
Oct 29, 202428.9929.1628.5128.5428.54271,900
Oct 28, 202429.0029.1828.7228.7628.7654,100
Oct 25, 202429.5129.8028.9028.9528.95378,800
Oct 24, 202429.7529.7529.3429.4329.43113,800
Oct 23, 202430.2730.2729.6229.9829.98109,100
Oct 22, 202430.7331.0230.0130.2430.24130,600
Oct 21, 202430.8031.2330.4831.0531.05249,100
Oct 18, 202430.3231.1230.0230.7630.76148,100
Oct 17, 202430.1130.2929.9130.2430.2468,200
Oct 16, 202429.4529.8729.3729.5829.5899,700
Oct 15, 202429.3829.6129.2629.3429.3492,900
Oct 14, 202429.6029.6729.1629.2729.27183,200
Oct 11, 202428.9730.1428.8629.8129.81151,100
Oct 10, 202429.3529.3829.0729.2329.2339,000
Oct 9, 202429.6729.7029.2129.3429.3450,300
Oct 8, 202430.0530.1629.4929.7429.74193,600
Oct 7, 202430.2930.6430.0630.2830.28183,100
Oct 4, 202428.2729.1928.2729.1929.19150,600
Oct 3, 202428.3628.3828.1028.3028.3053,500
Oct 2, 202428.4928.5028.3228.3728.37102,400
Oct 1, 202428.8328.9128.3328.5028.5069,600
Sep 30, 202428.9028.9628.6728.7928.7959,600
Sep 27, 202429.5029.6329.2529.2829.2871,100
Sep 26, 202429.0329.4628.9829.4329.4376,500
Sep 25, 202428.8828.9228.5028.5428.5453,500
Sep 24, 202429.3129.4228.7828.8528.8593,500
Sep 23, 202429.8729.9729.2629.2729.2781,700
Sep 20, 202429.8130.1629.3029.8029.80190,500
Sep 19, 202430.1031.0629.8430.4430.44175,200
Sep 18, 202430.6330.7130.2530.2830.2859,800
Sep 17, 202430.7030.9130.4030.5630.5670,100
Sep 16, 202430.8030.8930.3030.6730.67147,100
Sep 13, 202429.4530.1729.4530.1630.16252,800
Sep 12, 202428.9329.3228.5929.3029.30176,000
Sep 11, 202429.0729.2628.7129.2229.2293,000
Sep 10, 202428.2929.0427.9828.9928.99160,100
Sep 9, 202427.7528.4327.7228.3728.37203,400
Sep 6, 202428.1128.3027.5427.5827.58150,900
Sep 5, 202428.5528.5528.0928.1728.17105,900
Sep 4, 202428.5028.7328.3828.5428.54103,700
Sep 3, 202429.0729.4728.7028.7728.77148,800
Aug 30, 202429.3029.5128.9629.1229.1282,500
Aug 29, 202429.8930.0029.6529.7629.76118,300
Aug 28, 202429.5730.1229.3830.0630.06441,700
Aug 27, 202429.3129.6429.0229.6429.64479,400
Aug 26, 202428.9628.9628.3028.3928.391,308,400
Aug 23, 202425.9026.1925.7125.8925.89209,600
Aug 22, 202425.3125.3124.8024.8924.8977,300
Aug 21, 202425.2425.4325.1325.2225.22115,200
Aug 20, 202424.9425.0324.7024.8324.83117,000
Aug 19, 202424.4524.8924.4524.8624.8687,300
Aug 16, 202424.4424.5724.3424.4424.4460,700
Aug 15, 202424.3424.5324.2524.3624.36103,600
Aug 14, 202424.3824.4524.1624.2024.2054,000
Aug 13, 202424.2324.4924.2324.4624.46147,600
Aug 12, 202424.8824.8924.3224.3824.38130,200
Aug 9, 202425.2725.2724.7524.8124.81146,700
Aug 8, 202425.9325.9525.4725.4825.48109,100
Aug 7, 202426.2026.7226.0726.1626.16128,600
Aug 6, 202425.1625.5025.0925.3425.34118,400
Aug 5, 202425.0025.2624.7724.8524.85167,800
Aug 2, 202426.4526.5925.4325.5225.52375,100
Aug 1, 202427.0827.0926.7326.8926.8989,600
Jul 31, 202427.1527.3026.6326.6726.6790,800
Jul 30, 202427.4127.7027.2727.6527.65131,800
Jul 29, 202427.2427.6827.1927.6527.6563,100
Jul 26, 202427.3227.4927.2527.4827.4852,000
Jul 25, 202426.9527.6326.9427.3927.3996,400
Jul 24, 202427.2227.3827.0827.2227.2260,000
Jul 23, 202427.0327.2926.8627.2227.2283,000
Jul 22, 202426.5027.2726.3927.2327.23152,500
Jul 19, 202426.4426.5025.9426.1626.1637,100
Jul 18, 202427.0227.2126.7426.7526.7580,200
Jul 17, 202426.4727.1126.3727.0027.00140,100
Jul 16, 202426.0226.5026.0226.3726.3751,100
Jul 15, 202426.8826.8826.4626.4826.4896,500
Jul 12, 202427.1327.3827.0027.0027.0075,400
Jul 11, 202427.0027.2826.9227.0227.02146,300
Jul 10, 202426.4926.7226.3226.6526.65105,200
Jul 9, 202425.7526.3225.6726.2526.25110,900
Jul 8, 202425.4325.7225.2625.7125.71141,400
Jul 5, 202425.1225.2224.8925.0925.09236,400
Jul 3, 202425.3925.4824.8624.8924.8965,900
Jul 2, 202425.1325.4225.0225.3425.34101,100
Jul 1, 202424.7825.4624.7825.0125.01179,900
Jun 28, 202425.0625.0824.7824.7824.78240,000
Jun 27, 202424.9925.3124.8425.1425.14197,400
Jun 26, 202425.2925.3125.0225.1425.14129,000
Jun 25, 202425.8725.9125.6125.6325.6372,900
Jun 24, 202425.9826.1925.8926.1826.18130,100
Jun 21, 202425.6425.8525.5325.7525.7595,600
Jun 20, 202425.7725.7925.6125.6325.6365,200
Jun 18, 202426.0226.0225.7425.8425.84107,800
Jun 17, 202425.8825.8825.3225.7425.74123,400
Jun 14, 202425.3725.6125.3225.4425.44132,400
Jun 13, 202426.0026.0125.6425.7225.72124,600
Jun 12, 202426.0726.4326.0226.0526.05192,200
Jun 11, 202426.1226.2826.0726.2026.2080,400
Jun 10, 202426.4226.4226.2326.4126.41111,700
Jun 7, 202426.8727.0026.7426.7626.7685,700
Jun 6, 202427.0727.1827.0027.0527.0566,300
Jun 5, 202427.2927.3627.1227.1627.1672,200

Related Tickers

ASMB Assembly Biosciences, Inc.
15.99
+2.50%
 
HLVX HilleVax, Inc.
1.9800
+1.02%
 
CRGX CARGO Therapeutics, Inc.
4.5500
+1.11%
 
EPIX ESSA Pharma Inc.
1.7100
0.00%
 
TBPH Theravance Biopharma, Inc.
11.01
-0.99%
 
LVTX LAVA Therapeutics N.V.
1.2900
-2.27%
 
PMVP PMV Pharmaceuticals, Inc.
0.9300
+1.16%
 
ANAB AnaptysBio, Inc.
21.27
-9.57%
 
ANTX AN2 Therapeutics, Inc.
1.0900
-0.91%
 
IPSC Century Therapeutics, Inc.
0.5670
-0.54%