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

Glycomimetics Inc (NQ: GLYC )

1.855 +0.020 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Apr 28, 2023 1.380 1.420 1.361 1.400 84,487 +0.03(+2.19%)
Apr 27, 2023 1.400 1.400 1.320 1.370 167,048 +0.00(+0.00%)
Apr 26, 2023 1.350 1.400 1.320 1.370 171,112 +0.00(+0.00%)
Apr 25, 2023 1.410 1.425 1.330 1.370 145,833 -0.03(-2.14%)
Apr 24, 2023 1.450 1.450 1.370 1.400 132,779 -0.04(-2.78%)
Apr 21, 2023 1.450 1.470 1.420 1.440 121,999 -0.03(-2.04%)
Apr 20, 2023 1.470 1.490 1.450 1.470 81,403 -0.04(-2.65%)
Apr 19, 2023 1.500 1.550 1.491 1.510 108,661 +0.01(+0.67%)
Apr 18, 2023 1.560 1.590 1.452 1.500 277,041 -0.06(-3.85%)
Apr 17, 2023 1.440 1.620 1.419 1.560 308,808 +0.09(+6.12%)
Apr 14, 2023 1.510 1.510 1.420 1.470 165,942 -0.04(-2.65%)
Apr 13, 2023 1.440 1.580 1.430 1.510 289,977 +0.08(+5.59%)
Apr 12, 2023 1.400 1.450 1.370 1.430 183,015 +0.07(+5.15%)
Apr 11, 2023 1.320 1.390 1.320 1.360 192,625 +0.03(+2.26%)
Apr 10, 2023 1.250 1.335 1.250 1.330 96,741 +0.06(+4.72%)
Apr 06, 2023 1.220 1.290 1.215 1.270 162,420 +0.05(+4.10%)
Apr 05, 2023 1.220 1.240 1.210 1.220 242,275 +0.01(+0.83%)
Apr 04, 2023 1.270 1.270 1.205 1.210 372,879 -0.04(-3.20%)
Apr 03, 2023 1.250 1.280 1.240 1.250 352,776 -0.01(-0.79%)
Mar 31, 2023 1.240 1.290 1.220 1.260 470,852 +0.01(+0.80%)
Mar 30, 2023 1.250 1.317 1.220 1.250 443,913 -0.02(-1.57%)
Mar 29, 2023 1.330 1.350 1.170 1.270 1,066,057 -0.13(-9.29%)
Mar 28, 2023 1.370 1.440 1.360 1.400 279,694 -0.01(-0.71%)
Mar 27, 2023 1.390 1.440 1.360 1.410 211,039 +0.02(+1.44%)
Mar 24, 2023 1.380 1.415 1.350 1.390 161,223 -0.01(-0.71%)
Mar 23, 2023 1.410 1.435 1.350 1.400 214,814 +0.02(+1.45%)
Mar 22, 2023 1.460 1.460 1.380 1.380 198,112 -0.08(-5.48%)
Mar 21, 2023 1.440 1.490 1.420 1.460 222,396 +0.02(+1.39%)
Mar 20, 2023 1.390 1.445 1.381 1.440 139,521 +0.04(+2.86%)
Mar 17, 2023 1.480 1.480 1.380 1.400 377,894 -0.08(-5.41%)
Mar 16, 2023 1.490 1.530 1.420 1.480 321,569 -0.01(-0.67%)
Mar 15, 2023 1.480 1.520 1.430 1.490 541,575 -0.06(-3.87%)
Mar 14, 2023 1.450 1.570 1.435 1.550 616,720 +0.10(+6.90%)
Mar 13, 2023 1.250 1.490 1.210 1.450 802,851 +0.14(+10.69%)
Mar 10, 2023 1.330 1.350 1.260 1.310 630,961 -0.02(-1.50%)
Mar 09, 2023 1.490 1.500 1.330 1.330 828,773 -0.14(-9.52%)
Mar 08, 2023 1.480 1.500 1.430 1.470 503,934 +0.01(+0.68%)
Mar 07, 2023 1.510 1.560 1.420 1.460 1,391,003 -0.02(-1.35%)
Mar 06, 2023 1.570 1.610 1.450 1.480 1,223,387 -0.08(-5.13%)
Mar 03, 2023 1.550 1.625 1.520 1.560 495,002 +0.05(+3.31%)
Mar 02, 2023 1.540 1.550 1.510 1.510 746,052 -0.05(-3.21%)
Mar 01, 2023 1.580 1.695 1.540 1.560 1,034,442 +0.02(+1.30%)
Feb 28, 2023 1.550 1.670 1.520 1.540 1,198,300 -0.08(-4.94%)
Feb 27, 2023 1.690 1.720 1.580 1.620 1,276,212 -0.07(-4.14%)
Feb 24, 2023 1.710 1.769 1.670 1.690 1,002,343 -0.02(-1.17%)
Feb 23, 2023 1.800 1.825 1.705 1.710 1,762,353 -0.07(-3.93%)
Feb 22, 2023 1.850 1.853 1.700 1.780 1,369,255 -0.14(-7.29%)
Feb 21, 2023 1.910 1.960 1.820 1.920 1,693,080 +0.04(+2.13%)
Feb 17, 2023 1.790 1.880 1.620 1.880 2,557,012 +0.06(+3.58%)
Feb 16, 2023 1.530 1.910 1.500 1.815 8,403,332 +0.29(+19.41%)
Feb 15, 2023 2.270 2.330 1.450 1.520 14,721,491 -2.53(-62.47%)
Feb 14, 2023 3.780 4.160 3.670 4.050 2,193,080 +0.27(+7.14%)
Feb 13, 2023 3.510 3.780 3.380 3.780 1,443,869 +0.30(+8.62%)
Feb 10, 2023 3.260 3.541 3.220 3.480 1,355,436 +0.22(+6.75%)
Feb 09, 2023 3.170 3.300 3.000 3.260 4,861,781 +0.08(+2.52%)
Feb 08, 2023 3.420 3.550 3.135 3.180 1,313,025 -0.16(-4.79%)
Feb 07, 2023 3.060 3.340 2.930 3.340 6,952,892 +0.29(+9.51%)
Feb 06, 2023 3.150 3.150 3.020 3.050 431,603 -0.04(-1.29%)
Feb 03, 2023 3.030 3.120 2.970 3.090 380,625 +0.06(+1.98%)
Feb 02, 2023 3.100 3.120 2.970 3.030 735,442 -0.06(-1.94%)
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.