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

Glycomimetics Inc (NQ: GLYC )

1.830 +0.110 (+6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 6.750 7.250 6.750 7.130 10,246 +0.13(+1.86%)
Oct 30, 2014 7.080 7.230 6.940 7.000 6,911 +0.19(+2.79%)
Oct 29, 2014 6.900 7.050 6.810 6.810 2,217 -0.07(-1.02%)
Oct 28, 2014 6.990 7.380 6.750 6.880 24,982 +0.02(+0.29%)
Oct 27, 2014 6.890 6.940 6.940 6.860 9,255 -0.08(-1.15%)
Oct 24, 2014 6.978 7.260 6.940 6.940 9,207 -0.09(-1.28%)
Oct 23, 2014 6.890 7.410 6.770 7.030 18,647 +0.14(+2.03%)
Oct 22, 2014 7.190 7.190 6.860 6.890 11,855 -0.08(-1.15%)
Oct 21, 2014 7.040 7.234 6.950 6.970 12,410 -0.13(-1.83%)
Oct 20, 2014 6.910 7.390 6.861 7.100 22,576 +0.14(+2.01%)
Oct 17, 2014 7.200 7.140 6.765 6.960 20,587 -0.18(-2.52%)
Oct 16, 2014 6.180 7.330 6.180 7.140 26,366 +0.81(+12.72%)
Oct 15, 2014 6.240 6.590 6.180 6.334 15,698 -0.12(-1.80%)
Oct 14, 2014 6.210 6.550 6.200 6.450 18,738 +0.21(+3.37%)
Oct 13, 2014 6.420 6.447 6.180 6.240 13,580 -0.23(-3.55%)
Oct 10, 2014 6.930 6.970 6.240 6.470 42,120 -0.38(-5.55%)
Oct 09, 2014 6.790 7.150 6.750 6.850 11,318 -0.06(-0.87%)
Oct 08, 2014 7.060 7.060 6.670 6.910 17,248 +0.10(+1.47%)
Oct 07, 2014 6.950 7.180 6.800 6.810 11,413 -0.12(-1.73%)
Oct 06, 2014 7.280 7.376 6.850 6.930 48,477 -0.32(-4.41%)
Oct 03, 2014 7.120 7.400 6.977 7.250 7,854 -0.09(-1.23%)
Oct 02, 2014 7.510 7.560 7.118 7.340 23,860 -0.06(-0.81%)
Oct 01, 2014 7.410 7.560 7.186 7.400 96,202 +0.46(+6.63%)
Sep 30, 2014 7.000 7.190 6.790 6.940 19,168 -0.19(-2.66%)
Sep 29, 2014 7.400 7.740 6.740 7.130 71,038 -0.06(-0.83%)
Sep 26, 2014 7.740 7.810 6.470 7.190 160,094 -1.04(-12.64%)
Sep 25, 2014 8.600 8.825 8.140 8.230 34,024 -0.31(-3.63%)
Sep 24, 2014 8.500 8.700 8.370 8.540 40,551 +0.19(+2.28%)
Sep 23, 2014 7.830 8.530 7.780 8.350 78,759 +0.55(+7.05%)
Sep 22, 2014 7.500 7.900 7.500 7.800 35,247 +0.30(+4.00%)
Sep 19, 2014 7.505 7.505 7.250 7.500 56,116 +0.06(+0.81%)
Sep 18, 2014 7.350 7.620 7.210 7.440 36,510 -0.23(-3.00%)
Sep 17, 2014 7.240 7.740 7.240 7.670 33,246 +0.40(+5.50%)
Sep 16, 2014 7.620 7.780 7.140 7.270 32,079 -0.35(-4.59%)
Sep 15, 2014 7.750 7.750 7.600 7.620 11,053 -0.09(-1.17%)
Sep 12, 2014 7.760 7.770 7.650 7.710 9,031 -0.08(-1.03%)
Sep 11, 2014 7.770 7.840 7.610 7.790 22,110 -0.04(-0.51%)
Sep 10, 2014 7.772 7.885 7.772 7.830 16,473 -0.05(-0.63%)
Sep 09, 2014 7.900 7.920 7.750 7.880 10,163 -0.02(-0.25%)
Sep 08, 2014 7.810 7.970 7.760 7.900 14,599 +0.02(+0.25%)
Sep 05, 2014 7.980 7.980 7.770 7.880 10,028 -0.10(-1.25%)
Sep 04, 2014 7.925 8.080 7.900 7.980 7,329 -0.04(-0.50%)
Sep 03, 2014 8.160 8.200 7.870 8.020 21,582 -0.27(-3.26%)
Sep 02, 2014 8.240 8.490 8.030 8.290 60,167 +0.14(+1.72%)
Aug 29, 2014 8.080 8.150 8.150 8.150 5,000 +0.13(+1.62%)
Aug 28, 2014 7.900 8.260 7.810 8.020 28,067 +0.14(+1.78%)
Aug 27, 2014 7.930 8.050 7.880 7.880 15,329 +0.00(+0.00%)
Aug 26, 2014 7.780 8.090 7.600 7.880 31,846 +0.03(+0.38%)
Aug 25, 2014 7.970 8.050 7.680 7.850 15,536 -0.08(-1.01%)
Aug 22, 2014 7.870 8.108 7.660 7.930 31,457 -0.05(-0.63%)
Aug 21, 2014 8.130 8.180 7.920 7.980 28,142 -0.15(-1.85%)
Aug 20, 2014 8.190 8.350 8.112 8.130 30,342 -0.17(-2.05%)
Aug 19, 2014 7.910 8.340 7.750 8.300 85,294 +0.40(+5.06%)
Aug 18, 2014 8.010 8.010 7.820 7.900 11,641 +0.04(+0.51%)
Aug 15, 2014 7.960 8.010 7.690 7.860 15,032 +0.11(+1.42%)
Aug 14, 2014 7.615 7.789 7.615 7.750 15,587 +0.19(+2.51%)
Aug 13, 2014 7.420 7.750 7.480 7.560 10,480 +0.08(+1.07%)
Aug 12, 2014 7.450 7.660 7.354 7.480 32,162 -0.05(-0.66%)
Aug 11, 2014 7.500 7.710 7.380 7.530 68,335 -0.04(-0.53%)
Aug 08, 2014 7.620 7.680 7.350 7.570 55,496 +0.01(+0.13%)
Aug 07, 2014 7.530 7.750 7.500 7.560 29,244 -0.10(-1.31%)
Aug 06, 2014 7.600 7.940 7.232 7.660 36,160 -0.09(-1.16%)
Aug 05, 2014 7.840 7.960 7.460 7.750 63,767 -0.15(-1.90%)
Aug 04, 2014 8.070 8.400 7.668 7.900 47,811 -0.13(-1.62%)
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.