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 (%)
Sep 30, 2015 6.036 6.036 5.468 5.600 67,880 -0.41(-6.82%)
Sep 29, 2015 6.940 6.940 6.010 6.010 23,560 -0.41(-6.39%)
Sep 28, 2015 6.750 6.760 6.180 6.420 18,244 -0.24(-3.60%)
Sep 25, 2015 6.690 6.770 6.660 6.660 7,810 -0.06(-0.89%)
Sep 24, 2015 6.770 6.770 6.670 6.720 4,275 -0.01(-0.15%)
Sep 23, 2015 6.890 6.890 6.730 6.730 6,393 -0.12(-1.75%)
Sep 22, 2015 6.930 6.930 6.850 6.850 894 -0.11(-1.58%)
Sep 21, 2015 7.000 7.070 6.960 6.960 7,503 +0.02(+0.29%)
Sep 18, 2015 7.000 7.000 6.940 6.940 3,872 -0.08(-1.14%)
Sep 17, 2015 6.860 7.060 6.850 7.020 14,289 +0.02(+0.29%)
Sep 16, 2015 7.040 7.050 6.987 7.000 8,544 +0.00(+0.00%)
Sep 15, 2015 7.060 7.100 6.980 7.000 14,134 -0.09(-1.27%)
Sep 14, 2015 7.190 7.190 7.030 7.090 4,931 -0.01(-0.14%)
Sep 11, 2015 6.990 7.100 6.954 7.100 8,690 +0.09(+1.28%)
Sep 10, 2015 6.990 7.050 6.930 7.010 3,644 +0.02(+0.29%)
Sep 09, 2015 7.030 7.050 6.950 6.990 9,070 -0.01(-0.14%)
Sep 08, 2015 6.850 7.000 6.590 7.000 32,246 -0.01(-0.14%)
Sep 04, 2015 6.950 7.010 7.010 7.010 6,400 +0.02(+0.29%)
Sep 03, 2015 6.960 6.990 6.950 6.990 3,628 +0.03(+0.43%)
Sep 02, 2015 7.000 7.000 6.950 6.960 3,032 -0.04(-0.57%)
Sep 01, 2015 6.950 7.075 6.950 7.000 10,999 -0.01(-0.14%)
Aug 31, 2015 7.100 7.100 6.950 7.010 16,439 -0.04(-0.57%)
Aug 28, 2015 7.020 7.110 6.960 7.050 24,093 -0.03(-0.42%)
Aug 27, 2015 6.750 7.140 6.750 7.080 7,486 +0.34(+5.04%)
Aug 26, 2015 7.140 7.140 6.610 6.740 22,066 -0.27(-3.85%)
Aug 25, 2015 7.010 7.120 6.814 7.010 40,613 +0.16(+2.34%)
Aug 24, 2015 6.990 7.060 6.800 6.850 32,391 -0.41(-5.65%)
Aug 21, 2015 7.200 7.290 6.965 7.260 10,002 +0.00(+0.00%)
Aug 20, 2015 7.300 7.300 7.210 7.260 9,191 +0.02(+0.28%)
Aug 19, 2015 7.360 7.360 7.240 7.240 8,870 -0.17(-2.29%)
Aug 18, 2015 7.282 7.480 7.282 7.410 7,610 +0.01(+0.14%)
Aug 17, 2015 7.500 7.500 7.390 7.400 7,000 -0.15(-1.99%)
Aug 14, 2015 7.680 7.680 7.500 7.550 6,873 -0.04(-0.59%)
Aug 13, 2015 7.580 7.600 7.570 7.595 8,912 -0.00(-0.07%)
Aug 12, 2015 7.580 7.755 7.535 7.600 17,020 +0.01(+0.13%)
Aug 11, 2015 7.980 7.980 7.550 7.590 11,942 +0.07(+0.93%)
Aug 10, 2015 7.620 7.640 7.500 7.520 3,966 -0.21(-2.72%)
Aug 07, 2015 7.490 7.740 7.400 7.730 18,640 +0.26(+3.48%)
Aug 06, 2015 7.640 7.650 7.410 7.470 8,661 -0.16(-2.10%)
Aug 05, 2015 7.540 7.700 7.495 7.630 4,942 +0.09(+1.19%)
Aug 04, 2015 7.610 7.660 7.355 7.540 13,113 +0.12(+1.62%)
Aug 03, 2015 7.570 7.850 7.330 7.420 20,208 -0.24(-3.13%)
Jul 31, 2015 7.940 7.940 7.590 7.660 17,558 -0.17(-2.23%)
Jul 30, 2015 7.660 7.930 7.590 7.835 12,098 +0.10(+1.36%)
Jul 29, 2015 7.540 7.730 7.495 7.730 21,235 +0.24(+3.20%)
Jul 28, 2015 7.200 7.660 7.200 7.490 26,157 +0.11(+1.49%)
Jul 27, 2015 7.230 7.440 7.230 7.380 4,904 -0.12(-1.60%)
Jul 24, 2015 7.480 7.610 7.340 7.500 13,062 -0.02(-0.27%)
Jul 23, 2015 7.410 7.600 7.410 7.520 5,318 +0.05(+0.67%)
Jul 22, 2015 7.420 7.555 7.288 7.470 8,367 -0.05(-0.66%)
Jul 21, 2015 7.430 7.580 7.390 7.520 19,380 +0.10(+1.35%)
Jul 20, 2015 7.518 7.570 7.290 7.420 12,852 -0.25(-3.26%)
Jul 17, 2015 7.730 7.730 7.570 7.670 8,861 +0.02(+0.26%)
Jul 16, 2015 7.460 7.670 7.460 7.650 3,596 +0.15(+2.00%)
Jul 15, 2015 7.425 7.600 7.425 7.500 21,984 -0.06(-0.79%)
Jul 14, 2015 7.610 7.735 7.460 7.560 10,733 -0.08(-1.05%)
Jul 13, 2015 7.780 7.780 7.410 7.640 11,441 +0.02(+0.26%)
Jul 10, 2015 7.370 7.710 7.280 7.620 30,873 +0.30(+4.10%)
Jul 09, 2015 7.420 7.690 6.720 7.320 22,101 +0.11(+1.53%)
Jul 08, 2015 7.230 7.500 7.190 7.210 10,607 +0.03(+0.42%)
Jul 07, 2015 7.295 7.490 7.180 7.180 35,385 -0.15(-2.05%)
Jul 06, 2015 7.200 7.440 7.170 7.330 32,524 -0.08(-1.08%)
Jul 02, 2015 7.500 7.410 7.410 7.410 41,800 -0.09(-1.20%)
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.