Skip to main content

Glycomimetics Inc (NQ: GLYC )

3.000 -0.180 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 2.340 2.410 2.250 2.280 176,381 -0.05(-2.15%)
Mar 30, 2020 2.310 2.330 2.180 2.330 231,168 +0.01(+0.43%)
Mar 27, 2020 2.320 2.380 2.150 2.320 213,500 -0.08(-3.33%)
Mar 26, 2020 2.390 2.530 2.290 2.400 317,469 +0.03(+1.27%)
Mar 25, 2020 2.230 2.450 2.160 2.370 591,995 +0.14(+6.28%)
Mar 24, 2020 2.220 2.387 2.140 2.230 677,188 +0.08(+3.72%)
Mar 23, 2020 2.080 2.430 2.010 2.150 1,869,579 +0.07(+3.37%)
Mar 20, 2020 2.010 2.160 1.960 2.080 616,200 +0.08(+4.00%)
Mar 19, 2020 1.880 2.010 1.880 2.000 444,843 +0.17(+9.29%)
Mar 18, 2020 2.100 2.170 1.820 1.830 258,977 -0.38(-17.19%)
Mar 17, 2020 1.970 2.220 1.940 2.210 499,070 +0.29(+15.10%)
Mar 16, 2020 1.900 2.380 1.850 1.920 556,473 -0.62(-24.41%)
Mar 13, 2020 2.750 2.870 2.450 2.540 298,400 -0.10(-3.97%)
Mar 12, 2020 2.750 2.870 2.615 2.645 157,425 -0.29(-10.03%)
Mar 11, 2020 3.100 3.170 2.930 2.940 219,327 -0.16(-5.16%)
Mar 10, 2020 3.280 3.440 3.050 3.100 239,195 -0.12(-3.73%)
Mar 09, 2020 3.340 3.430 3.040 3.220 266,415 -0.25(-7.20%)
Mar 06, 2020 3.390 3.510 3.390 3.470 127,400 -0.02(-0.57%)
Mar 05, 2020 3.400 3.510 3.400 3.490 169,208 -0.01(-0.29%)
Mar 04, 2020 3.600 3.600 3.440 3.500 340,634 +0.03(+0.86%)
Mar 03, 2020 3.520 3.610 3.360 3.470 278,310 -0.04(-1.14%)
Mar 02, 2020 3.470 3.590 3.400 3.510 222,233 -0.11(-3.04%)
Feb 28, 2020 3.450 3.810 3.120 3.620 349,500 +0.13(+3.72%)
Feb 27, 2020 3.570 3.710 3.460 3.490 219,208 -0.17(-4.64%)
Feb 26, 2020 3.770 3.820 3.560 3.660 230,796 -0.11(-2.92%)
Feb 25, 2020 3.990 3.990 3.745 3.770 113,614 -0.20(-5.04%)
Feb 24, 2020 4.020 4.120 3.880 3.970 124,258 -0.13(-3.17%)
Feb 21, 2020 4.200 4.210 4.080 4.100 123,700 -0.11(-2.61%)
Feb 20, 2020 4.210 4.280 4.085 4.210 98,279 -0.02(-0.47%)
Feb 19, 2020 4.320 4.340 4.220 4.230 110,939 -0.09(-2.08%)
Feb 18, 2020 4.220 4.320 4.000 4.320 142,836 +0.08(+1.89%)
Feb 14, 2020 4.240 4.320 4.150 4.240 91,900 -0.01(-0.24%)
Feb 13, 2020 4.350 4.380 4.250 4.250 77,325 -0.12(-2.63%)
Feb 12, 2020 4.400 4.460 4.350 4.365 78,636 +0.00(+0.11%)
Feb 11, 2020 4.310 4.420 4.250 4.360 86,918 +0.06(+1.40%)
Feb 10, 2020 4.370 4.390 4.300 4.300 82,959 -0.07(-1.60%)
Feb 07, 2020 4.320 4.390 4.201 4.370 155,400 +0.04(+0.92%)
Feb 06, 2020 4.460 4.520 4.280 4.330 98,599 -0.11(-2.48%)
Feb 05, 2020 4.540 4.640 4.430 4.440 147,229 -0.02(-0.45%)
Feb 04, 2020 4.420 4.590 4.300 4.460 227,503 +0.14(+3.24%)
Feb 03, 2020 4.330 4.540 4.247 4.320 224,827 +0.04(+0.93%)
Jan 31, 2020 4.300 4.320 4.120 4.280 175,900 -0.02(-0.47%)
Jan 30, 2020 4.290 4.560 4.230 4.300 159,807 -0.05(-1.15%)
Jan 29, 2020 4.510 4.570 4.330 4.350 104,798 -0.13(-2.90%)
Jan 28, 2020 4.410 4.520 4.340 4.480 154,225 +0.20(+4.67%)
Jan 27, 2020 4.440 4.500 4.260 4.280 242,024 -0.28(-6.14%)
Jan 24, 2020 4.710 4.800 4.550 4.560 120,600 -0.13(-2.77%)
Jan 23, 2020 4.700 4.815 4.580 4.690 145,339 -0.03(-0.64%)
Jan 22, 2020 4.710 4.840 4.690 4.720 81,919 +0.03(+0.64%)
Jan 21, 2020 4.860 4.940 4.670 4.690 134,325 -0.20(-4.09%)
Jan 17, 2020 4.930 5.060 4.880 4.890 157,800 +0.03(+0.62%)
Jan 16, 2020 4.930 5.005 4.860 4.860 294,090 -0.01(-0.21%)
Jan 15, 2020 4.740 5.000 4.740 4.870 171,262 +0.10(+2.10%)
Jan 14, 2020 4.670 4.920 4.640 4.770 177,755 +0.05(+1.06%)
Jan 13, 2020 4.860 4.901 4.660 4.720 156,853 -0.14(-2.78%)
Jan 10, 2020 4.990 5.070 4.810 4.855 207,700 -0.13(-2.71%)
Jan 09, 2020 5.150 5.200 4.990 4.990 133,917 -0.11(-2.16%)
Jan 08, 2020 5.380 5.430 5.080 5.100 264,077 -0.31(-5.73%)
Jan 07, 2020 5.120 5.500 5.010 5.410 422,808 +0.33(+6.60%)
Jan 06, 2020 5.010 5.240 4.890 5.075 604,996 -0.01(-0.29%)
Jan 03, 2020 5.070 5.230 4.920 5.090 224,800 -0.09(-1.74%)
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.