Frankfurt - Delayed Quote EUR

Galectin Therapeutics Inc. (PHPN.F)

Compare
1.2000
-0.0300
(-2.44%)
At close: 9:49:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20251.23001.23001.20001.20001.2000-
Feb 12, 20251.24001.24001.23001.23001.2300-
Feb 11, 20251.24001.24001.21001.21001.2100-
Feb 10, 20251.25001.25001.25001.25001.2500-
Feb 7, 20251.25001.25001.22001.22001.2200-
Feb 6, 20251.12001.12001.12001.12001.1200-
Feb 5, 20251.18001.19001.18001.19001.1900-
Feb 4, 20251.17001.17001.16001.16001.1600-
Feb 3, 20251.18001.18001.15001.15001.1500-
Jan 31, 20251.18001.19001.18001.19001.1900-
Jan 30, 20251.16001.16001.16001.16001.1600-
Jan 29, 20251.16001.16001.15001.15001.1500-
Jan 28, 20251.15001.15001.13001.13001.1300-
Jan 27, 20251.13001.13001.13001.13001.1300-
Jan 24, 20251.15001.15001.13001.13001.1300-
Jan 23, 20251.14001.17001.14001.17001.1700-
Jan 22, 20251.16001.16001.13001.13001.1300-
Jan 21, 20251.18001.18001.14001.14001.1400-
Jan 20, 20251.18001.18001.18001.18001.1800-
Jan 17, 20251.19001.19001.15001.15001.1500-
Jan 16, 20251.22001.22001.18001.18001.1800-
Jan 15, 20251.09001.18001.09001.18001.1800-
Jan 14, 20251.06001.07001.06001.07001.0700-
Jan 13, 20251.05001.05001.05001.05001.0500-
Jan 10, 20251.12001.12001.02001.02001.0200-
Jan 9, 20251.08001.09001.08001.09001.0900-
Jan 8, 20251.14001.14001.06001.06001.0600-
Jan 7, 20251.12001.13001.12001.13001.1300-
Jan 6, 20251.10001.10001.10001.10001.1000-
Jan 3, 20251.12001.12001.12001.12001.1200-
Jan 2, 20251.22001.22001.14001.14001.1400-
Dec 30, 20241.08001.08001.08001.08001.0800-
Dec 27, 20240.81500.81500.81500.81500.8150-
Dec 23, 20240.93500.93500.82000.82000.8200-
Dec 20, 20241.88001.88001.88001.88001.8800-
Dec 19, 20241.92001.92001.87001.87001.8700-
Dec 18, 20241.99001.99001.91001.91001.9100-
Dec 17, 20242.24002.24001.95001.95001.9500-
Dec 16, 20241.98001.98001.98001.98001.9800-
Dec 13, 20241.91001.99001.91001.99001.9900-
Dec 12, 20241.86001.86001.85001.85001.8500-
Dec 11, 20241.81001.82001.81001.82001.8200-
Dec 10, 20241.78001.80001.78001.80001.8000-
Dec 9, 20241.90001.90001.77001.77001.7700-
Dec 6, 20242.02002.02002.02002.02002.0200-
Dec 5, 20242.26002.26001.99001.99001.9900-
Dec 4, 20242.46002.46002.28002.28002.2800-
Dec 3, 20242.70002.70002.46002.46002.4600-
Dec 2, 20242.68002.68002.58002.58002.5800-
Nov 29, 20242.76002.76002.70002.70002.7000-
Nov 28, 20242.76002.76002.72002.72002.7200-
Nov 27, 20242.60002.66002.60002.66002.6600-
Nov 26, 20242.56002.60002.56002.58002.5800-
Nov 25, 20242.64002.64002.64002.64002.6400-
Nov 22, 20242.56002.62002.56002.62002.6200-
Nov 21, 20242.64002.64002.58002.58002.5800-
Nov 20, 20242.58002.64002.58002.64002.6400-
Nov 19, 20242.52002.56002.52002.56002.5600-
Nov 18, 20242.60002.60002.60002.60002.6000-
Nov 15, 20242.56002.64002.56002.64002.6400-
Nov 14, 20242.72002.72002.60002.60002.6000-
Nov 13, 20242.76002.76002.72002.72002.7200-
Nov 12, 20242.68002.72002.68002.72002.7200-
Nov 11, 20242.78002.78002.78002.78002.7800-
Nov 8, 20242.60002.76002.60002.76002.7600-
Nov 7, 20242.58002.62002.58002.62002.6200100
Nov 6, 20242.46002.46002.46002.46002.4600-
Nov 5, 20242.30002.30002.30002.30002.3000-
Nov 4, 20242.26002.28002.26002.28002.2800-
Nov 1, 20242.22002.22002.20002.20002.2000-
Oct 31, 20242.26002.26002.24002.24002.2400-
Oct 30, 20242.28002.30002.28002.30002.3000-
Oct 29, 20242.24002.32002.24002.32002.3200-
Oct 28, 20242.30002.30002.28002.28002.2800-
Oct 25, 20242.34002.34002.34002.34002.3400-
Oct 24, 20242.36002.36002.36002.36002.3600-
Oct 23, 20242.40002.40002.36002.36002.3600-
Oct 22, 20242.40002.40002.38002.38002.3800-
Oct 21, 20242.44002.44002.40002.40002.4000-
Oct 18, 20242.42002.42002.42002.42002.4200-
Oct 17, 20242.40002.42002.40002.42002.4200-
Oct 16, 20242.36002.38002.36002.38002.3800-
Oct 15, 20242.40002.40002.36002.36002.3600-
Oct 14, 20242.44002.44002.32002.32002.3200-
Oct 11, 20242.34002.36002.34002.36002.36006,000
Oct 10, 20242.38002.38002.32002.32002.3200-
Oct 9, 20242.46002.46002.38002.38002.3800-
Oct 8, 20242.40002.48002.40002.48002.4800-
Oct 7, 20242.60002.60002.38002.38002.3800-
Oct 4, 20242.44002.44002.44002.44002.4400-
Oct 3, 20242.42002.42002.42002.42002.4200-
Oct 2, 20242.42002.44002.42002.44002.4400-
Oct 1, 20242.44002.44002.44002.44002.4400-
Sep 30, 20242.40002.40002.40002.40002.4000-
Sep 27, 20242.36002.38002.36002.38002.3800-
Sep 26, 20242.34002.34002.34002.34002.3400-
Sep 25, 20242.36002.36002.34002.34002.3400-
Sep 24, 20242.42002.42002.36002.36002.3600-
Sep 23, 20242.46002.46002.46002.46002.4600-
Sep 20, 20242.52002.52002.50002.50002.5000-
Sep 19, 20242.42002.42002.42002.42002.4200-
Sep 18, 20242.46002.58002.46002.58002.58008,700
Sep 17, 20242.42002.48002.42002.48002.4800-
Sep 16, 20242.56002.56002.46002.46002.4600-
Sep 13, 20242.42002.52002.42002.52002.5200-
Sep 12, 20242.46002.46002.46002.46002.4600-
Sep 11, 20242.26002.48002.26002.48002.4800-
Sep 10, 20242.30002.30002.26002.26002.2600-
Sep 9, 20242.22002.22002.22002.22002.2200-
Sep 6, 20242.16002.18002.16002.18002.1800-
Sep 5, 20242.18002.18002.16002.16002.1600-
Sep 4, 20242.24002.24002.20002.20002.2000-
Sep 3, 20242.40002.40002.26002.26002.2600-
Sep 2, 20242.40002.40002.40002.40002.4000-
Aug 30, 20242.44002.44002.40002.40002.4000-
Aug 29, 20242.56002.56002.46002.46002.4600-
Aug 28, 20242.32002.54002.32002.54002.5400-
Aug 27, 20242.16002.30002.16002.30002.3000-
Aug 26, 20242.04002.04002.04002.04002.0400-
Aug 23, 20242.06002.06001.99001.99001.9900-
Aug 22, 20242.06002.06002.04002.04002.0400-
Aug 21, 20242.04002.06002.04002.06002.0600-
Aug 20, 20242.10002.10002.06002.06002.0600-
Aug 19, 20242.08002.08002.08002.08002.0800-
Aug 16, 20241.96002.06001.96002.06002.0600-
Aug 15, 20241.86001.86001.86001.86001.8600-
Aug 14, 20242.02002.02001.89001.89001.8900-
Aug 13, 20241.90001.90001.90001.90001.9000-
Aug 12, 20241.84001.85001.84001.85001.8500-
Aug 9, 20241.93001.93001.82001.82001.8200-
Aug 8, 20241.89001.89001.89001.89001.8900-
Aug 7, 20241.95001.95001.88001.88001.8800-
Aug 6, 20241.93001.93001.92001.92001.9200-
Aug 5, 20241.96001.96001.96001.96001.9600-
Aug 2, 20242.04002.04002.04002.04002.0400-
Aug 1, 20242.28002.28002.06002.06002.0600-
Jul 31, 20242.26002.30002.26002.30002.3000-
Jul 30, 20242.36002.36002.24002.24002.2400-
Jul 29, 20242.34002.36002.34002.36002.3600-
Jul 26, 20242.34002.34002.34002.34002.3400-
Jul 25, 20242.36002.36002.32002.32002.3200-
Jul 24, 20242.36002.36002.34002.34002.3400-
Jul 23, 20242.26002.34002.26002.34002.3400-
Jul 22, 20242.20002.20002.20002.20002.2000-
Jul 19, 20242.28002.28002.28002.28002.2800-
Jul 18, 20242.34002.34002.28002.28002.2800-
Jul 17, 20242.28002.32002.28002.32002.3200-
Jul 16, 20242.16002.28002.16002.28002.2800-
Jul 15, 20242.04002.04002.04002.04002.0400-
Jul 12, 20242.16002.16002.02002.02002.0200-
Jul 11, 20242.14002.14002.14002.14002.1400-
Jul 10, 20242.16002.16002.14002.14002.1400-
Jul 9, 20241.99002.18001.99002.18002.1800-
Jul 8, 20241.87001.87001.87001.87001.8700-
Jul 5, 20241.97001.97001.84001.84001.8400-
Jul 4, 20241.98001.98001.94001.94001.9400-
Jul 3, 20242.10002.10001.96001.96001.9600-
Jul 2, 20242.16002.16002.12002.12002.1200-
Jul 1, 20242.08002.08002.08002.08002.0800-
Jun 28, 20242.04002.08002.04002.08002.0800-
Jun 27, 20242.06002.06002.02002.02002.0200-
Jun 26, 20242.06002.06002.04002.04002.0400-
Jun 25, 20241.95002.02001.95002.02002.0200-
Jun 24, 20242.16002.16001.95001.95001.9500-
Jun 21, 20242.24002.24002.24002.24002.2400-
Jun 20, 20242.16002.24002.16002.24002.2400-
Jun 19, 20242.14002.14002.14002.14002.1400-
Jun 18, 20242.30002.30002.18002.18002.1800-
Jun 17, 20242.42002.42002.30002.30002.3000-
Jun 14, 20242.44002.44002.42002.42002.4200-
Jun 13, 20242.50002.52002.50002.52002.5200-
Jun 12, 20242.42002.50002.42002.50002.5000-
Jun 11, 20242.48002.48002.40002.40002.4000-
Jun 10, 20242.38002.38002.38002.38002.3800-
Jun 7, 20242.40002.40002.32002.32002.3200-
Jun 6, 20242.48002.48002.36002.36002.3600-
Jun 5, 20242.50002.50002.48002.48002.4800-
Jun 4, 20242.44002.48002.44002.48002.4800-
Jun 3, 20242.50002.50002.50002.50002.5000-
May 31, 20242.50002.50002.50002.50002.5000-
May 30, 20242.54002.56002.54002.56002.5600-
May 29, 20242.56002.56002.56002.56002.5600-
May 28, 20242.78002.78002.58002.58002.5800-
May 27, 20242.78002.78002.78002.78002.7800-
May 24, 20242.78002.78002.74002.74002.7400-
May 23, 20242.84002.84002.76002.76002.7600-
May 22, 20242.94002.94002.82002.82002.8200-
May 21, 20242.88002.90002.88002.90002.9000-
May 20, 20242.94002.94002.94002.94002.9400-
May 17, 20242.86002.86002.86002.86002.8600-
May 16, 20242.78002.86002.78002.86002.8600-
May 15, 20242.60002.60002.60002.60002.6000-
May 14, 20242.82002.82002.64002.64002.6400-
May 13, 20242.78002.78002.78002.78002.7800-
May 10, 20243.00003.00002.78002.78002.7800-
May 9, 20242.98002.98002.98002.98002.9800-
May 8, 20243.08003.08002.94002.94002.9400-
May 7, 20243.18003.18003.12003.12003.1200-
May 6, 20243.08003.08003.08003.08003.0800-
May 3, 20243.12003.14003.12003.14003.1400-
May 2, 20243.22003.22003.22003.22003.2200-
Apr 30, 20243.40003.40003.32003.32003.3200-
Apr 29, 20243.18003.36003.18003.36003.3600-
Apr 26, 20243.22003.22003.22003.22003.2200-
Apr 25, 20243.02003.22003.02003.22003.2200-
Apr 24, 20243.12003.12003.10003.10003.1000-
Apr 23, 20242.84003.12002.84003.12003.1200-
Apr 22, 20243.14003.14002.84002.84002.8400-
Apr 19, 20243.12003.12003.12003.12003.1200-
Apr 18, 20243.14003.14003.14003.14003.1400-
Apr 17, 20243.16003.16003.16003.16003.1600-
Apr 16, 20243.64003.64003.10003.10003.1000-
Apr 15, 20243.70003.70003.70003.70003.7000-
Apr 12, 20243.88003.88003.88003.88003.8800-
Apr 11, 20243.52003.82003.52003.82003.8200-
Apr 10, 20243.64003.64003.50003.50003.5000-
Apr 9, 20243.40003.56003.40003.56003.5600-
Apr 8, 20243.26003.48003.26003.48003.4800500
Apr 5, 20242.74002.74002.74002.74002.7400-
Apr 4, 20242.60002.72002.60002.72002.7200-
Apr 3, 20242.30002.52002.30002.52002.5200-
Apr 2, 20242.24002.26002.24002.26002.2600-
Mar 28, 20242.16002.16002.16002.16002.1600-
Mar 27, 20242.12002.16002.12002.16002.1600-
Mar 26, 20242.08002.12002.08002.12002.1200-
Mar 25, 20242.14002.14002.12002.12002.1200-
Mar 22, 20242.16002.22002.16002.22002.2200-
Mar 21, 20241.95002.18001.95002.18002.1800-
Mar 20, 20241.87001.97001.87001.97001.9700-
Mar 19, 20241.91001.91001.90001.90001.9000-
Mar 18, 20241.81001.81001.81001.81001.8100-
Mar 15, 20241.79001.84001.79001.84001.8400-
Mar 14, 20241.76001.77001.76001.77001.7700-
Mar 13, 20241.75001.75001.72001.72001.7200-
Mar 12, 20241.78001.78001.78001.78001.7800-
Mar 11, 20241.80001.80001.80001.80001.8000-
Mar 8, 20241.88001.88001.82001.82001.8200-
Mar 7, 20241.87001.87001.86001.86001.8600-
Mar 6, 20241.86001.86001.85001.85001.8500-
Mar 5, 20241.80001.84001.80001.84001.8400-
Mar 4, 20241.74001.74001.74001.74001.7400-
Mar 1, 20241.78001.78001.76001.76001.7600-
Feb 29, 20241.71001.76001.71001.76001.7600-
Feb 28, 20241.69001.71001.69001.71001.7100-
Feb 27, 20241.70001.70001.67001.67001.6700-
Feb 26, 20241.70001.70001.70001.70001.7000-
Feb 23, 20241.61001.67001.61001.67001.6700-
Feb 22, 20241.69001.69001.61001.61001.6100-
Feb 21, 20241.69001.69001.67001.67001.6700-
Feb 20, 20241.59001.68001.59001.68001.6800-
Feb 19, 20241.59001.59001.56001.56001.5600-
Feb 16, 20241.60001.60001.57001.57001.5700-
Feb 15, 20241.59001.59001.58001.58001.5800-
Feb 14, 20241.55001.57001.55001.57001.5700-
Feb 13, 20241.49001.52001.49001.52001.5200-

Related Tickers

6K9.F Context Therapeutics Inc.
0.7300
+2.10%
 
CRO.F hVIVO plc
0.1900
-0.52%
 
6XY.F HBM Holdings Limited
0.4700
-6.93%
 
1U5.F Wave Life Sciences Ltd.
10.20
+4.62%
 
EU6.F PDS Biotechnology Corporation
1.2320
-8.94%
 
RFM.F Sensorion SA
0.5800
-0.68%
 
AYJ.DE Valneva SE
3.6960
-6.67%
 
BX2.F BioXcel Therapeutics, Inc.
0.0000
-30.22%
 
ALTME.PA TME Pharma N.V.
0.0753
+1.07%
 
J90.F NurExone Biologic Inc.
0.4440
+11.56%