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

Glycomimetics Inc (NQ: GLYC )

2.167 -0.113 (-4.96%)
Streaming Delayed Price Updated: 3:07 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 (%)
Mar 31, 2016 6.274 6.310 5.850 5.960 14,850 +0.11(+1.88%)
Mar 30, 2016 6.210 6.450 5.790 5.850 8,306 -0.25(-4.10%)
Mar 29, 2016 5.800 6.380 5.770 6.100 21,512 +0.21(+3.57%)
Mar 28, 2016 6.140 6.140 5.800 5.890 2,910 -0.15(-2.48%)
Mar 24, 2016 5.630 6.040 6.040 6.040 5,900 +0.03(+0.50%)
Mar 23, 2016 5.980 6.300 5.950 6.010 12,790 -0.24(-3.84%)
Mar 22, 2016 6.229 6.420 6.190 6.250 224,528 +0.07(+1.13%)
Mar 21, 2016 6.040 6.340 5.970 6.180 19,005 +0.12(+1.98%)
Mar 18, 2016 5.900 6.116 5.900 6.060 7,744 +0.07(+1.17%)
Mar 17, 2016 6.000 6.110 5.810 5.990 7,677 +0.08(+1.35%)
Mar 16, 2016 5.660 6.100 5.480 5.910 11,593 +0.28(+4.97%)
Mar 15, 2016 5.410 5.820 5.330 5.630 142,845 -0.08(-1.40%)
Mar 14, 2016 5.420 5.995 5.420 5.710 6,245 +0.04(+0.71%)
Mar 11, 2016 5.590 5.920 5.460 5.670 6,231 +0.03(+0.53%)
Mar 10, 2016 5.860 5.970 5.380 5.640 36,639 -0.31(-5.21%)
Mar 09, 2016 6.290 6.290 5.720 5.950 18,610 -0.22(-3.57%)
Mar 08, 2016 6.500 6.550 5.890 6.170 44,151 +0.07(+1.15%)
Mar 07, 2016 5.250 6.530 5.147 6.100 64,825 +0.92(+17.76%)
Mar 04, 2016 4.370 5.380 4.370 5.180 73,635 +0.81(+18.54%)
Mar 03, 2016 4.490 4.500 4.370 4.370 3,864 -0.02(-0.46%)
Mar 02, 2016 4.850 4.850 4.280 4.390 56,933 -0.11(-2.44%)
Mar 01, 2016 4.490 4.620 4.450 4.500 9,141 -0.04(-0.88%)
Feb 29, 2016 4.590 4.600 4.540 4.540 2,829 -0.20(-4.22%)
Feb 26, 2016 4.750 4.870 4.600 4.740 38,117 -0.01(-0.21%)
Feb 25, 2016 4.990 5.380 4.690 4.750 9,784 -0.23(-4.62%)
Feb 24, 2016 4.900 5.020 4.640 4.980 20,200 +0.03(+0.61%)
Feb 23, 2016 5.040 5.130 4.850 4.950 7,515 -0.02(-0.40%)
Feb 22, 2016 5.300 5.300 4.710 4.970 48,677 -0.25(-4.79%)
Feb 19, 2016 5.380 5.485 5.090 5.220 15,191 -0.14(-2.61%)
Feb 18, 2016 5.130 5.750 5.000 5.360 117,751 +0.21(+4.08%)
Feb 17, 2016 4.920 5.150 4.650 5.150 19,028 +0.25(+5.10%)
Feb 16, 2016 4.010 4.900 3.950 4.900 110,329 +0.99(+25.32%)
Feb 12, 2016 3.850 3.910 3.910 3.910 1,300 +0.10(+2.62%)
Feb 11, 2016 4.130 4.130 3.700 3.810 29,375 -0.17(-4.27%)
Feb 10, 2016 4.090 4.340 3.980 3.980 15,955 -0.09(-2.21%)
Feb 09, 2016 4.040 4.400 3.980 4.070 17,551 -0.02(-0.49%)
Feb 08, 2016 4.290 4.352 4.040 4.090 30,068 -0.19(-4.44%)
Feb 05, 2016 4.560 4.560 4.270 4.280 5,201 -0.14(-3.17%)
Feb 04, 2016 4.190 4.680 4.165 4.420 20,677 +0.07(+1.61%)
Feb 03, 2016 4.490 4.500 4.060 4.350 35,749 -0.24(-5.23%)
Feb 02, 2016 4.520 4.880 4.510 4.590 14,596 -0.07(-1.50%)
Feb 01, 2016 4.650 4.700 4.500 4.660 12,496 -0.05(-1.06%)
Jan 29, 2016 5.130 5.220 4.650 4.710 40,689 -0.33(-6.55%)
Jan 28, 2016 5.232 5.327 5.020 5.040 13,691 +0.03(+0.60%)
Jan 27, 2016 4.780 5.050 4.680 5.010 31,158 +0.20(+4.16%)
Jan 26, 2016 5.180 5.240 4.735 4.810 8,054 -0.36(-6.96%)
Jan 25, 2016 5.040 5.300 5.040 5.170 6,830 +0.12(+2.38%)
Jan 22, 2016 5.170 5.290 4.940 5.050 6,265 -0.09(-1.75%)
Jan 21, 2016 5.090 5.180 5.090 5.140 9,457 +0.32(+6.64%)
Jan 20, 2016 4.540 5.050 4.500 4.820 8,666 +0.21(+4.56%)
Jan 19, 2016 4.640 4.870 4.570 4.610 32,427 +0.34(+7.96%)
Jan 15, 2016 4.670 4.270 4.270 4.270 30,200 -0.50(-10.48%)
Jan 14, 2016 4.500 4.890 4.310 4.770 25,038 +0.24(+5.30%)
Jan 13, 2016 5.080 5.109 4.530 4.530 45,511 -0.43(-8.67%)
Jan 12, 2016 5.185 5.360 4.960 4.960 27,069 -0.05(-1.00%)
Jan 11, 2016 5.340 5.340 4.950 5.010 13,148 -0.18(-3.47%)
Jan 08, 2016 5.617 5.617 5.617 5.190 9,116 -0.03(-0.57%)
Jan 07, 2016 5.391 5.475 5.180 5.220 23,863 -0.26(-4.74%)
Jan 06, 2016 5.680 5.970 5.460 5.480 21,700 -0.33(-5.68%)
Jan 05, 2016 6.030 6.030 5.760 5.810 27,937 -0.06(-1.02%)
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.