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 (%)
Nov 30, 2016 6.680 6.705 6.320 6.350 32,711 -0.26(-3.93%)
Nov 29, 2016 6.490 6.710 6.455 6.610 25,753 +0.18(+2.80%)
Nov 28, 2016 6.580 6.750 6.430 6.430 32,840 -0.17(-2.58%)
Nov 25, 2016 6.500 6.600 6.430 6.600 7,772 +0.15(+2.33%)
Nov 23, 2016 6.450 6.450 6.450 0 -0.30(-4.44%)
Nov 22, 2016 6.690 6.790 6.690 6.750 84,782 +0.08(+1.20%)
Nov 21, 2016 6.730 6.730 6.500 6.670 15,989 -0.06(-0.89%)
Nov 18, 2016 6.550 6.750 6.530 6.730 28,621 +0.20(+3.06%)
Nov 17, 2016 6.430 6.730 6.359 6.530 18,024 +0.10(+1.56%)
Nov 16, 2016 6.510 6.630 6.240 6.430 20,998 -0.09(-1.38%)
Nov 15, 2016 6.400 6.540 6.130 6.520 19,726 +0.07(+1.09%)
Nov 14, 2016 6.860 6.970 6.180 6.450 104,812 -0.21(-3.15%)
Nov 11, 2016 6.540 7.250 6.445 6.660 166,262 +0.26(+4.06%)
Nov 10, 2016 6.410 6.690 6.176 6.400 51,959 +0.07(+1.11%)
Nov 09, 2016 5.960 6.390 5.660 6.330 44,973 +0.45(+7.65%)
Nov 08, 2016 6.050 6.100 5.850 5.880 27,116 -0.14(-2.33%)
Nov 07, 2016 5.890 6.120 5.790 6.020 40,945 +0.23(+3.97%)
Nov 04, 2016 5.840 6.000 5.740 5.790 39,554 -0.01(-0.17%)
Nov 03, 2016 5.990 6.050 5.790 5.800 55,387 -0.14(-2.36%)
Nov 02, 2016 5.990 6.220 5.920 5.940 71,468 -0.12(-1.98%)
Nov 01, 2016 5.990 6.190 5.840 6.060 159,347 +0.03(+0.50%)
Oct 31, 2016 6.015 6.100 5.880 6.030 55,098 -0.02(-0.33%)
Oct 28, 2016 6.010 6.401 5.950 6.050 15,112 -0.03(-0.49%)
Oct 27, 2016 6.320 6.320 6.050 6.080 17,722 -0.16(-2.56%)
Oct 26, 2016 6.450 6.450 6.200 6.240 33,890 -0.24(-3.70%)
Oct 25, 2016 6.390 6.580 6.210 6.480 84,796 +0.14(+2.21%)
Oct 24, 2016 6.520 6.520 6.190 6.340 71,882 -0.09(-1.40%)
Oct 21, 2016 6.540 6.880 6.320 6.430 59,643 -0.21(-3.16%)
Oct 20, 2016 6.360 6.760 6.180 6.640 96,074 +0.28(+4.40%)
Oct 19, 2016 6.426 6.460 6.330 6.360 8,353 +0.13(+2.09%)
Oct 18, 2016 6.190 6.260 6.110 6.230 24,342 +0.16(+2.64%)
Oct 17, 2016 6.000 6.100 5.960 6.070 12,906 +0.09(+1.51%)
Oct 14, 2016 6.170 6.170 5.960 5.980 27,476 -0.17(-2.76%)
Oct 13, 2016 6.100 6.305 6.100 6.150 19,150 +0.00(+0.00%)
Oct 12, 2016 6.140 6.200 6.070 6.150 27,055 +0.06(+0.99%)
Oct 11, 2016 6.290 6.390 6.028 6.090 35,649 -0.21(-3.33%)
Oct 10, 2016 6.426 6.426 6.270 6.300 57,629 -0.02(-0.32%)
Oct 07, 2016 6.510 6.529 6.220 6.320 34,942 -0.20(-3.07%)
Oct 06, 2016 6.590 6.730 6.510 6.520 28,511 -0.07(-1.06%)
Oct 05, 2016 6.750 6.830 6.570 6.590 39,006 -0.04(-0.60%)
Oct 04, 2016 6.790 6.833 6.590 6.630 463,580 -0.16(-2.36%)
Oct 03, 2016 7.000 7.415 6.730 6.790 46,502 -0.36(-5.03%)
Sep 30, 2016 6.730 7.210 6.600 7.150 114,961 +0.43(+6.40%)
Sep 29, 2016 6.870 7.050 6.630 6.720 92,871 -0.43(-6.01%)
Sep 28, 2016 7.220 7.250 7.060 7.150 80,788 -0.01(-0.14%)
Sep 27, 2016 7.300 7.330 7.020 7.160 93,474 +0.06(+0.85%)
Sep 26, 2016 7.100 7.200 7.000 7.100 54,236 -0.10(-1.39%)
Sep 23, 2016 7.280 7.293 7.090 7.200 19,670 -0.09(-1.23%)
Sep 22, 2016 7.460 7.460 7.120 7.290 22,764 -0.11(-1.49%)
Sep 21, 2016 7.530 7.850 7.160 7.400 25,471 -0.06(-0.80%)
Sep 20, 2016 7.310 7.580 7.250 7.460 25,308 +0.22(+3.04%)
Sep 19, 2016 7.160 7.345 6.950 7.240 17,834 +0.23(+3.28%)
Sep 16, 2016 7.070 7.380 6.800 7.010 82,035 +0.00(+0.00%)
Sep 15, 2016 7.050 7.070 7.050 7.010 23,661 +0.06(+0.86%)
Sep 14, 2016 6.820 7.060 6.820 6.950 23,385 +0.14(+2.06%)
Sep 13, 2016 7.085 7.085 6.790 6.810 23,155 -0.22(-3.13%)
Sep 12, 2016 6.830 7.100 6.830 7.030 28,162 +0.22(+3.23%)
Sep 09, 2016 7.150 7.150 6.800 6.810 28,544 -0.47(-6.46%)
Sep 08, 2016 7.180 7.310 6.940 7.280 27,552 +0.11(+1.53%)
Sep 07, 2016 7.350 7.520 7.050 7.170 43,264 -0.16(-2.18%)
Sep 06, 2016 7.220 7.410 7.190 7.330 9,465 +0.08(+1.10%)
Sep 02, 2016 7.500 7.250 7.250 7.250 21,400 -0.18(-2.42%)
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.