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

Glycomimetics Inc (NQ: GLYC )

2.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
Aug 01, 2023 1.640 1.660 1.620 1.650 67,971 +0.01(+0.61%)
Jul 31, 2023 1.610 1.650 1.610 1.640 102,508 +0.00(+0.00%)
Jul 28, 2023 1.580 1.640 1.580 1.640 113,207 +0.03(+1.86%)
Jul 27, 2023 1.620 1.650 1.590 1.610 135,834 +0.01(+0.63%)
Jul 26, 2023 1.620 1.640 1.580 1.600 98,039 -0.02(-1.23%)
Jul 25, 2023 1.640 1.670 1.610 1.620 61,088 -0.02(-1.22%)
Jul 24, 2023 1.670 1.682 1.620 1.640 81,336 -0.02(-1.20%)
Jul 21, 2023 1.660 1.725 1.630 1.660 110,367 +0.02(+1.53%)
Jul 20, 2023 1.610 1.700 1.610 1.635 110,590 +0.03(+2.19%)
Jul 19, 2023 1.660 1.710 1.580 1.600 237,093 -0.11(-6.43%)
Jul 18, 2023 1.670 1.710 1.660 1.710 78,126 +0.02(+1.18%)
Jul 17, 2023 1.650 1.720 1.650 1.690 187,540 +0.04(+2.42%)
Jul 14, 2023 1.640 1.670 1.630 1.650 84,233 +0.01(+0.61%)
Jul 13, 2023 1.700 1.710 1.630 1.640 144,613 -0.05(-2.96%)
Jul 12, 2023 1.770 1.770 1.670 1.690 105,484 -0.03(-1.74%)
Jul 11, 2023 1.700 1.730 1.670 1.720 97,456 +0.00(+0.00%)
Jul 10, 2023 1.670 1.740 1.650 1.720 100,606 +0.05(+2.99%)
Jul 07, 2023 1.650 1.680 1.630 1.670 61,623 +0.02(+1.21%)
Jul 06, 2023 1.720 1.720 1.630 1.650 132,046 -0.05(-2.94%)
Jul 05, 2023 1.700 1.740 1.690 1.700 127,386 -0.03(-1.73%)
Jul 03, 2023 1.710 1.740 1.710 1.730 41,962 -0.01(-0.57%)
Jun 30, 2023 1.700 1.740 1.700 1.740 84,111 +0.03(+1.75%)
Jun 29, 2023 1.730 1.810 1.680 1.710 373,651 -0.07(-3.93%)
Jun 28, 2023 1.810 1.840 1.770 1.780 137,652 -0.03(-1.66%)
Jun 27, 2023 1.840 1.851 1.770 1.810 165,193 -0.02(-1.09%)
Jun 26, 2023 1.850 1.909 1.810 1.830 78,537 -0.04(-2.14%)
Jun 23, 2023 1.900 1.900 1.800 1.870 270,133 -0.02(-1.06%)
Jun 22, 2023 1.880 1.910 1.750 1.890 187,633 +0.10(+5.59%)
Jun 21, 2023 1.890 1.890 1.790 1.790 160,238 -0.09(-4.79%)
Jun 20, 2023 1.910 1.970 1.828 1.880 200,883 +0.00(+0.00%)
Jun 16, 2023 1.950 2.020 1.880 1.880 334,378 -0.03(-1.57%)
Jun 15, 2023 1.840 1.930 1.730 1.910 505,349 +0.15(+8.52%)
Jun 14, 2023 1.780 1.790 1.710 1.760 199,639 -0.02(-1.12%)
Jun 13, 2023 1.860 1.940 1.710 1.780 471,114 -0.06(-3.26%)
Jun 12, 2023 1.810 1.880 1.776 1.840 257,219 +0.02(+1.10%)
Jun 09, 2023 1.830 1.840 1.780 1.820 165,457 +0.02(+1.11%)
Jun 08, 2023 1.900 1.900 1.710 1.800 330,318 -0.09(-4.76%)
Jun 07, 2023 2.050 2.090 1.850 1.890 288,999 -0.16(-7.80%)
Jun 06, 2023 2.010 2.090 2.010 2.050 166,687 +0.04(+1.99%)
Jun 05, 2023 1.900 2.040 1.880 2.010 179,173 +0.11(+5.79%)
Jun 02, 2023 1.960 1.980 1.850 1.900 186,221 -0.02(-1.04%)
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.