Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glycomimetics Inc (NQ: GLYC )

1.855 +0.015 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.300 1.311 1.240 1.250 39,744 -0.05(-3.85%)
Oct 30, 2023 1.160 1.310 1.150 1.300 143,019 +0.15(+13.04%)
Oct 27, 2023 1.230 1.230 1.130 1.150 205,122 -0.10(-8.00%)
Oct 26, 2023 1.150 1.260 1.140 1.250 130,933 +0.12(+10.62%)
Oct 25, 2023 1.150 1.200 1.110 1.130 157,713 -0.02(-1.74%)
Oct 24, 2023 1.150 1.220 1.150 1.150 151,949 -0.02(-1.71%)
Oct 23, 2023 1.260 1.270 1.120 1.170 371,108 -0.09(-7.14%)
Oct 20, 2023 1.290 1.320 1.250 1.260 120,958 -0.04(-3.08%)
Oct 19, 2023 1.320 1.325 1.290 1.300 34,453 -0.01(-0.76%)
Oct 18, 2023 1.410 1.440 1.310 1.310 127,628 -0.10(-7.09%)
Oct 17, 2023 1.440 1.450 1.410 1.410 95,357 -0.02(-1.40%)
Oct 16, 2023 1.410 1.445 1.400 1.430 222,004 +0.01(+0.70%)
Oct 13, 2023 1.250 1.420 1.240 1.420 356,040 +0.17(+13.60%)
Oct 12, 2023 1.280 1.290 1.220 1.250 135,807 -0.03(-2.34%)
Oct 11, 2023 1.320 1.370 1.280 1.280 118,661 -0.04(-3.03%)
Oct 10, 2023 1.340 1.340 1.320 1.320 79,771 -0.03(-2.22%)
Oct 09, 2023 1.380 1.410 1.330 1.350 94,951 -0.04(-2.88%)
Oct 06, 2023 1.410 1.490 1.390 1.390 149,322 -0.04(-2.80%)
Oct 05, 2023 1.400 1.500 1.400 1.430 55,600 +0.04(+2.88%)
Oct 04, 2023 1.420 1.480 1.390 1.390 50,904 -0.03(-2.11%)
Oct 03, 2023 1.400 1.479 1.380 1.420 113,616 +0.00(+0.00%)
Oct 02, 2023 1.500 1.507 1.360 1.420 198,783 -0.08(-5.33%)
Sep 29, 2023 1.560 1.570 1.460 1.500 120,701 -0.07(-4.46%)
Sep 28, 2023 1.460 1.580 1.460 1.570 123,086 +0.09(+6.08%)
Sep 27, 2023 1.480 1.540 1.450 1.480 188,632 +0.05(+3.50%)
Sep 26, 2023 1.310 1.477 1.305 1.430 213,905 +0.14(+10.85%)
Sep 25, 2023 1.390 1.330 1.290 1.290 155,610 -0.12(-8.51%)
Sep 22, 2023 1.360 1.410 1.300 1.410 230,114 +0.03(+2.17%)
Sep 21, 2023 1.390 1.420 1.340 1.380 142,728 -0.01(-0.72%)
Sep 20, 2023 1.435 1.435 1.380 1.390 115,347 -0.05(-3.47%)
Sep 19, 2023 1.410 1.480 1.410 1.440 112,522 +0.01(+0.70%)
Sep 18, 2023 1.430 1.480 1.410 1.430 88,737 +0.02(+1.42%)
Sep 15, 2023 1.460 1.505 1.410 1.410 171,099 -0.06(-4.08%)
Sep 14, 2023 1.480 1.480 1.420 1.470 40,414 +0.01(+0.68%)
Sep 13, 2023 1.470 1.480 1.440 1.460 74,265 +0.00(+0.00%)
Sep 12, 2023 1.490 1.490 1.441 1.460 67,284 +0.00(+0.00%)
Sep 11, 2023 1.480 1.480 1.440 1.460 107,462 -0.02(-1.35%)
Sep 08, 2023 1.480 1.500 1.480 1.480 36,441 -0.01(-0.67%)
Sep 07, 2023 1.490 1.540 1.470 1.490 32,927 -0.02(-1.32%)
Sep 06, 2023 1.580 1.580 1.420 1.510 141,277 +0.02(+1.34%)
Sep 05, 2023 1.570 1.580 1.480 1.490 195,926 -0.08(-5.10%)
Sep 01, 2023 1.570 1.630 1.560 1.570 140,884 -0.03(-1.88%)
Aug 31, 2023 1.590 1.630 1.540 1.600 118,240 +0.00(+0.00%)
Aug 30, 2023 1.640 1.660 1.590 1.600 73,538 -0.03(-1.84%)
Aug 29, 2023 1.610 1.650 1.610 1.630 40,235 +0.01(+0.62%)
Aug 28, 2023 1.640 1.680 1.620 1.620 70,964 -0.03(-1.82%)
Aug 25, 2023 1.600 1.660 1.570 1.650 127,520 +0.04(+2.48%)
Aug 24, 2023 1.620 1.690 1.600 1.610 43,809 -0.03(-1.83%)
Aug 23, 2023 1.620 1.680 1.620 1.640 62,067 +0.02(+1.23%)
Aug 22, 2023 1.630 1.660 1.600 1.620 77,772 +0.00(+0.00%)
Aug 21, 2023 1.560 1.640 1.560 1.620 65,100 +0.05(+3.18%)
Aug 18, 2023 1.530 1.610 1.510 1.570 97,135 +0.02(+1.29%)
Aug 17, 2023 1.560 1.587 1.450 1.550 361,650 +0.02(+1.31%)
Aug 16, 2023 1.590 1.630 1.510 1.530 247,758 -0.07(-4.38%)
Aug 15, 2023 1.620 1.635 1.600 1.600 56,423 -0.05(-3.03%)
Aug 14, 2023 1.640 1.659 1.580 1.650 130,202 +0.01(+0.61%)
Aug 11, 2023 1.640 1.650 1.600 1.640 73,184 +0.01(+0.61%)
Aug 10, 2023 1.580 1.641 1.580 1.630 66,740 +0.04(+2.52%)
Aug 09, 2023 1.600 1.620 1.580 1.590 62,514 -0.03(-1.85%)
Aug 08, 2023 1.630 1.635 1.580 1.620 77,492 -0.01(-0.61%)
Aug 07, 2023 1.610 1.650 1.590 1.630 76,951 +0.03(+1.87%)
Aug 04, 2023 1.630 1.650 1.595 1.600 84,037 -0.02(-1.23%)
Aug 03, 2023 1.580 1.620 1.570 1.620 137,932 +0.03(+1.89%)
Aug 02, 2023 1.610 1.630 1.580 1.590 196,548 -0.06(-3.64%)
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.