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

Glycomimetics Inc (NQ: GLYC )

0.2994 +0.0183 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Aug 01, 2014 9.090 9.090 7.900 8.030 66,770 -0.16(-1.95%)
Jul 31, 2014 8.300 8.440 8.025 8.190 32,207 -0.27(-3.19%)
Jul 30, 2014 8.300 8.633 8.150 8.460 37,340 +0.21(+2.55%)
Jul 29, 2014 8.370 8.430 8.076 8.250 57,167 -0.05(-0.60%)
Jul 28, 2014 8.720 8.898 8.150 8.300 53,880 -0.39(-4.49%)
Jul 25, 2014 8.830 9.070 8.557 8.690 84,641 -0.26(-2.91%)
Jul 24, 2014 8.560 9.340 8.550 8.950 97,646 +0.37(+4.31%)
Jul 23, 2014 8.400 8.640 7.961 8.580 56,638 +0.36(+4.38%)
Jul 22, 2014 8.210 8.600 7.950 8.220 48,908 +0.05(+0.61%)
Jul 21, 2014 8.460 8.480 7.880 8.170 56,962 -0.24(-2.85%)
Jul 18, 2014 7.660 8.520 7.660 8.410 120,452 +0.87(+11.54%)
Jul 17, 2014 8.160 8.300 7.413 7.540 98,453 -0.69(-8.38%)
Jul 16, 2014 8.940 8.951 8.060 8.230 121,075 -0.27(-3.18%)
Jul 15, 2014 9.150 9.150 8.310 8.500 71,096 -0.50(-5.56%)
Jul 14, 2014 8.498 9.160 8.498 9.000 127,126 +0.30(+3.45%)
Jul 11, 2014 9.000 9.000 8.460 8.700 98,263 -0.35(-3.87%)
Jul 10, 2014 8.900 9.140 8.722 9.050 55,103 -0.02(-0.22%)
Jul 09, 2014 8.840 9.460 8.610 9.070 92,139 +0.21(+2.37%)
Jul 08, 2014 9.110 9.360 8.850 8.860 172,420 -0.22(-2.42%)
Jul 07, 2014 9.180 9.590 8.650 9.080 146,422 -0.13(-1.41%)
Jul 03, 2014 9.460 9.210 9.210 9.210 143,600 -0.26(-2.75%)
Jul 02, 2014 9.250 10.10 9.130 9.470 279,605 +0.29(+3.16%)
Jul 01, 2014 8.410 9.500 8.080 9.180 317,153 +0.75(+8.90%)
Jun 30, 2014 7.800 8.520 7.640 8.430 222,363 +0.74(+9.62%)
Jun 27, 2014 7.150 7.700 7.100 7.690 1,148,767 +0.38(+5.20%)
Jun 26, 2014 6.760 7.430 6.759 7.310 163,554 +0.55(+8.14%)
Jun 25, 2014 6.710 7.014 6.620 6.760 127,272 +0.03(+0.45%)
Jun 24, 2014 7.100 7.140 6.630 6.730 169,037 -0.32(-4.54%)
Jun 23, 2014 7.900 8.290 7.010 7.050 218,857 -0.78(-9.96%)
Jun 20, 2014 7.340 8.160 7.010 7.830 289,834 +0.57(+7.85%)
Jun 19, 2014 6.810 7.480 6.600 7.260 178,363 +0.41(+5.99%)
Jun 18, 2014 6.300 6.960 6.300 6.850 201,809 +0.58(+9.25%)
Jun 17, 2014 6.630 6.630 6.200 6.270 151,154 -0.29(-4.42%)
Jun 16, 2014 6.200 6.680 6.020 6.560 152,968 +0.44(+7.19%)
Jun 13, 2014 6.490 6.550 6.047 6.120 86,461 -0.33(-5.12%)
Jun 12, 2014 6.730 6.870 6.410 6.450 85,385 -0.21(-3.15%)
Jun 11, 2014 6.670 7.000 6.530 6.660 89,969 -0.01(-0.15%)
Jun 10, 2014 6.770 7.010 6.630 6.670 58,293 -0.02(-0.30%)
Jun 06, 2014 6.810 6.810 6.570 6.690 73,210 -0.06(-0.89%)
Jun 05, 2014 6.990 7.120 6.670 6.750 71,429 -0.24(-3.43%)
Jun 04, 2014 7.260 7.730 6.890 6.990 247,143 -0.27(-3.72%)
Jun 03, 2014 7.660 8.040 7.210 7.260 81,205 -0.39(-5.10%)
Jun 02, 2014 7.150 7.750 7.150 7.650 99,542 +0.49(+6.84%)
May 30, 2014 7.600 7.600 7.110 7.160 158,057 -0.44(-5.79%)
May 29, 2014 7.890 8.950 7.330 7.600 132,951 -0.32(-4.04%)
May 28, 2014 8.740 8.949 7.750 7.920 143,403 -0.46(-5.49%)
May 27, 2014 7.100 8.600 7.010 8.380 222,700 +1.42(+20.40%)
May 23, 2014 6.500 6.960 6.960 6.960 82,800 +0.47(+7.24%)
May 22, 2014 6.500 6.710 6.120 6.490 88,227 +0.10(+1.56%)
May 21, 2014 6.820 7.660 6.280 6.390 480,131 +0.09(+1.43%)
May 20, 2014 6.740 6.870 6.300 6.300 105,425 -0.41(-6.11%)
May 19, 2014 6.450 6.750 6.270 6.710 58,739 +0.23(+3.55%)
May 16, 2014 6.920 6.920 6.301 6.480 109,638 -0.47(-6.76%)
May 15, 2014 7.250 8.060 6.730 6.950 71,417 -0.46(-6.21%)
May 14, 2014 7.550 7.989 7.260 7.410 106,203 -0.19(-2.50%)
May 13, 2014 8.160 8.200 7.410 7.600 89,476 -0.46(-5.71%)
May 12, 2014 9.150 9.270 7.940 8.060 172,844 -1.07(-11.72%)
May 09, 2014 9.750 9.750 9.050 9.130 93,152 -0.65(-6.65%)
May 08, 2014 10.27 10.98 9.740 9.780 49,374 -0.76(-7.21%)
May 07, 2014 10.91 11.61 10.23 10.54 52,571 -0.40(-3.66%)
May 06, 2014 11.75 11.75 10.90 10.94 65,687 -0.86(-7.29%)
May 05, 2014 11.94 12.17 11.35 11.80 80,189 -0.27(-2.24%)
May 02, 2014 12.67 12.67 11.82 12.07 45,348 -0.60(-4.74%)
May 01, 2014 13.18 13.40 12.50 12.67 44,042 -0.60(-4.52%)
Apr 30, 2014 12.95 13.51 12.53 13.27 46,820 +0.22(+1.69%)
Apr 29, 2014 13.19 13.35 12.83 13.05 31,912 -0.03(-0.23%)
Apr 28, 2014 13.28 13.89 12.53 13.08 58,334 -0.18(-1.36%)
Apr 25, 2014 13.71 13.91 12.77 13.26 58,504 -0.58(-4.19%)
Apr 24, 2014 13.45 13.94 13.05 13.84 34,576 +0.27(+1.99%)
Apr 23, 2014 13.67 14.04 13.39 13.57 35,802 -0.53(-3.76%)
Apr 22, 2014 14.11 14.55 13.94 14.10 90,285 -0.04(-0.28%)
Apr 21, 2014 13.89 14.38 13.66 14.14 69,566 +0.22(+1.58%)
Apr 17, 2014 14.24 13.92 13.92 13.92 24,000 -0.41(-2.86%)
Apr 16, 2014 13.96 14.50 13.58 14.33 35,204 +0.54(+3.92%)
Apr 15, 2014 14.54 15.47 12.70 13.79 102,756 -0.34(-2.41%)
Apr 14, 2014 13.68 14.92 13.68 14.13 94,712 +0.50(+3.67%)
Apr 11, 2014 14.23 15.12 13.53 13.63 112,765 -0.72(-5.02%)
Apr 10, 2014 15.31 15.43 14.22 14.35 100,034 -1.04(-6.76%)
Apr 09, 2014 15.07 15.40 14.79 15.39 51,824 +0.27(+1.79%)
Apr 08, 2014 15.22 15.42 14.22 15.12 191,583 -0.08(-0.53%)
Apr 07, 2014 14.84 16.38 14.50 15.20 132,745 -0.57(-3.61%)
Apr 04, 2014 15.79 16.59 14.81 15.77 183,826 -0.17(-1.07%)
Apr 03, 2014 16.64 16.64 14.59 15.94 167,017 -0.45(-2.75%)
Apr 02, 2014 16.81 17.06 16.14 16.39 353,287 -0.37(-2.21%)
Apr 01, 2014 16.98 17.46 15.61 16.76 217,999 +0.43(+2.63%)
Mar 31, 2014 15.10 16.45 14.01 16.33 1,145,774 +1.23(+8.15%)
Mar 28, 2014 15.33 15.94 14.00 15.10 147,618 -0.28(-1.82%)
Mar 27, 2014 14.37 15.55 13.97 15.38 148,039 +0.75(+5.13%)
Mar 26, 2014 14.70 15.32 14.31 14.63 136,728 +0.07(+0.48%)
Mar 25, 2014 14.72 16.00 13.90 14.56 151,130 +0.09(+0.62%)
Mar 24, 2014 14.42 14.84 13.82 14.47 201,597 +0.45(+3.21%)
Mar 21, 2014 14.47 14.49 13.57 14.02 291,659 -0.15(-1.06%)
Mar 20, 2014 15.00 15.28 13.52 14.17 174,315 -0.91(-6.03%)
Mar 19, 2014 15.11 15.58 14.75 15.08 145,652 -0.32(-2.08%)
Mar 18, 2014 15.55 15.98 14.75 15.40 194,708 -0.37(-2.35%)
Mar 17, 2014 14.52 15.98 14.13 15.77 153,131 +0.53(+3.48%)
Mar 14, 2014 16.97 17.24 15.11 15.24 158,926 -1.43(-8.58%)
Mar 13, 2014 17.39 18.99 16.03 16.67 181,597 -0.33(-1.94%)
Mar 12, 2014 16.75 17.41 16.00 17.00 158,670 +0.12(+0.71%)
Mar 11, 2014 16.56 17.88 16.25 16.88 238,579 +0.67(+4.13%)
Mar 10, 2014 15.84 16.92 14.57 16.21 176,080 +0.47(+2.99%)
Mar 07, 2014 14.70 16.28 14.41 15.74 152,232 +1.29(+8.93%)
Mar 06, 2014 15.18 15.90 14.13 14.45 202,376 -0.45(-3.02%)
Mar 05, 2014 14.51 15.30 14.26 14.90 130,366 +0.52(+3.62%)
Mar 04, 2014 14.27 14.79 13.25 14.38 167,624 +1.32(+10.11%)
Mar 03, 2014 11.95 13.20 11.13 13.06 110,179 +0.87(+7.14%)
Feb 28, 2014 12.77 13.60 12.02 12.19 157,697 -0.58(-4.54%)
Feb 27, 2014 12.02 13.37 11.81 12.77 145,989 +0.26(+2.08%)
Feb 26, 2014 12.59 13.09 11.50 12.51 197,310 -0.17(-1.34%)
Feb 25, 2014 10.47 13.10 10.28 12.68 438,817 +2.17(+20.65%)
Feb 24, 2014 10.47 10.57 10.14 10.51 76,345 +0.06(+0.57%)
Feb 21, 2014 10.37 10.58 10.22 10.45 98,426 +0.25(+2.45%)
Feb 20, 2014 10.25 10.33 10.00 10.20 30,722 +0.09(+0.89%)
Feb 19, 2014 10.40 10.49 9.980 10.11 67,574 -0.40(-3.81%)
Feb 18, 2014 10.52 10.73 10.33 10.51 56,922 +0.12(+1.15%)
Feb 14, 2014 10.40 10.39 10.39 10.39 83,200 +0.00(+0.00%)
Feb 13, 2014 10.11 10.39 10.11 10.39 44,316 +0.04(+0.39%)
Feb 12, 2014 9.890 10.35 9.890 10.35 139,310 +0.51(+5.18%)
Feb 11, 2014 9.390 9.968 9.280 9.840 192,117 +0.57(+6.15%)
Feb 10, 2014 9.250 9.440 9.170 9.270 79,287 +0.03(+0.32%)
Feb 07, 2014 9.160 9.490 9.000 9.240 51,667 +0.07(+0.76%)
Feb 06, 2014 9.700 9.820 9.130 9.170 126,280 -0.22(-2.34%)
Feb 05, 2014 9.700 9.990 9.300 9.390 114,097 -0.53(-5.34%)
Feb 04, 2014 10.22 10.47 9.750 9.920 542,099 -0.09(-0.90%)
Feb 03, 2014 10.14 10.14 9.500 10.01 186,222 +0.06(+0.60%)
Jan 31, 2014 9.420 10.19 9.420 9.950 109,014 +0.33(+3.43%)
Jan 30, 2014 9.500 9.880 9.390 9.620 279,508 +0.28(+3.00%)
Jan 29, 2014 9.150 9.680 9.120 9.340 80,986 +0.02(+0.21%)
Jan 28, 2014 9.030 9.790 9.030 9.320 156,064 +0.23(+2.59%)
Jan 27, 2014 9.600 9.750 9.030 9.085 165,952 -0.38(-3.96%)
Jan 24, 2014 9.500 9.710 9.110 9.460 276,717 -0.24(-2.47%)
Jan 23, 2014 10.20 10.20 9.300 9.700 383,685 -0.46(-4.48%)
Jan 22, 2014 11.00 11.06 10.06 10.15 200,151 -0.85(-7.68%)
Jan 21, 2014 10.85 11.25 10.85 11.00 306,323 +0.15(+1.38%)
Jan 17, 2014 11.74 10.85 10.85 10.85 421,700 -0.55(-4.82%)
Jan 16, 2014 10.13 11.40 9.730 11.40 478,157 +1.77(+18.38%)
Jan 15, 2014 8.980 9.800 9.010 9.630 238,584 +0.65(+7.24%)
Jan 14, 2014 8.760 9.000 8.760 8.980 76,921 +0.17(+1.93%)
Jan 13, 2014 8.750 9.040 8.400 8.810 313,567 -0.20(-2.22%)
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.