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

Glycomimetics Inc (NQ: GLYC )

0.3054 -0.0101 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2021 2.340 2.360 2.250 2.320 512,144 -0.04(-1.69%)
Jun 29, 2021 2.400 2.410 2.330 2.360 418,050 -0.03(-1.26%)
Jun 28, 2021 2.540 2.570 2.370 2.390 534,783 -0.12(-4.78%)
Jun 25, 2021 2.490 2.610 2.450 2.510 5,656,483 +0.03(+1.21%)
Jun 24, 2021 2.370 2.480 2.345 2.480 559,941 +0.13(+5.53%)
Jun 23, 2021 2.330 2.375 2.300 2.350 408,596 +0.01(+0.43%)
Jun 22, 2021 2.360 2.370 2.290 2.340 550,973 -0.04(-1.68%)
Jun 21, 2021 2.340 2.450 2.330 2.380 594,432 +0.05(+2.15%)
Jun 18, 2021 2.440 2.470 2.330 2.330 895,403 -0.11(-4.51%)
Jun 17, 2021 2.530 2.570 2.430 2.440 400,697 -0.10(-3.94%)
Jun 16, 2021 2.550 2.620 2.510 2.540 479,362 -0.04(-1.55%)
Jun 15, 2021 2.760 2.760 2.550 2.580 526,132 -0.15(-5.49%)
Jun 14, 2021 2.780 2.800 2.650 2.730 644,083 -0.02(-0.73%)
Jun 11, 2021 2.770 2.830 2.733 2.750 331,021 -0.04(-1.43%)
Jun 10, 2021 2.720 2.820 2.700 2.790 419,442 +0.08(+2.95%)
Jun 09, 2021 2.700 2.790 2.680 2.710 349,865 +0.03(+1.12%)
Jun 08, 2021 2.610 2.710 2.610 2.680 566,904 +0.07(+2.68%)
Jun 07, 2021 2.620 2.680 2.530 2.610 557,610 +0.01(+0.38%)
Jun 04, 2021 2.670 2.680 2.575 2.600 422,602 -0.09(-3.35%)
Jun 03, 2021 2.500 2.715 2.450 2.690 587,481 +0.15(+5.91%)
Jun 02, 2021 2.550 2.610 2.503 2.540 294,702 -0.02(-0.78%)
Jun 01, 2021 2.550 2.620 2.510 2.560 548,911 +0.01(+0.39%)
May 28, 2021 2.470 2.600 2.470 2.550 397,419 +0.09(+3.66%)
May 27, 2021 2.400 2.510 2.360 2.460 654,328 +0.08(+3.36%)
May 26, 2021 2.370 2.415 2.265 2.380 919,718 +0.11(+4.85%)
May 25, 2021 2.380 2.440 2.259 2.270 922,724 -0.14(-5.81%)
May 24, 2021 2.500 2.540 2.390 2.410 504,662 -0.11(-4.37%)
May 21, 2021 2.480 2.540 2.420 2.520 471,198 +0.07(+2.86%)
May 20, 2021 2.550 2.550 2.385 2.450 844,145 -0.08(-3.16%)
May 19, 2021 2.550 2.770 2.470 2.530 2,869,375 -0.02(-0.78%)
May 18, 2021 2.460 2.660 2.430 2.550 666,977 +0.12(+4.94%)
May 17, 2021 2.440 2.460 2.360 2.430 789,172 +0.02(+0.83%)
May 14, 2021 2.510 2.550 2.340 2.410 1,766,272 -0.11(-4.37%)
May 13, 2021 2.290 2.790 2.185 2.520 6,617,922 +0.27(+12.00%)
May 12, 2021 2.220 2.350 2.200 2.250 382,098 +0.02(+0.90%)
May 11, 2021 2.130 2.280 2.110 2.230 576,159 +0.07(+3.24%)
May 10, 2021 2.290 2.290 2.150 2.160 449,907 -0.12(-5.26%)
May 07, 2021 2.330 2.410 2.250 2.280 836,472 -0.02(-0.87%)
May 06, 2021 2.370 2.370 2.220 2.300 661,022 -0.07(-2.95%)
May 05, 2021 2.330 2.455 2.310 2.370 541,974 +0.05(+2.16%)
May 04, 2021 2.400 2.400 2.300 2.320 413,929 -0.08(-3.33%)
May 03, 2021 2.450 2.540 2.310 2.400 644,794 +0.00(+0.00%)
Apr 30, 2021 2.490 2.540 2.390 2.400 554,100 -0.10(-4.00%)
Apr 29, 2021 2.570 2.620 2.480 2.500 282,386 -0.08(-3.10%)
Apr 28, 2021 2.590 2.600 2.520 2.580 333,425 -0.01(-0.39%)
Apr 27, 2021 2.640 2.660 2.570 2.590 304,043 -0.04(-1.52%)
Apr 26, 2021 2.540 2.650 2.540 2.630 501,281 +0.11(+4.37%)
Apr 23, 2021 2.550 2.571 2.470 2.520 531,900 -0.01(-0.40%)
Apr 22, 2021 2.610 2.630 2.470 2.530 366,739 -0.08(-3.07%)
Apr 21, 2021 2.500 2.640 2.460 2.610 419,211 +0.11(+4.40%)
Apr 20, 2021 2.440 2.584 2.430 2.500 460,472 +0.03(+1.21%)
Apr 19, 2021 2.590 2.640 2.385 2.470 788,891 -0.14(-5.36%)
Apr 16, 2021 2.530 2.640 2.470 2.610 546,300 +0.06(+2.35%)
Apr 15, 2021 2.670 2.670 2.450 2.550 609,801 -0.08(-3.04%)
Apr 14, 2021 2.520 2.710 2.520 2.630 700,470 +0.10(+3.95%)
Apr 13, 2021 2.580 2.610 2.430 2.530 1,045,951 -0.06(-2.32%)
Apr 12, 2021 2.840 2.850 2.490 2.590 2,288,427 -0.30(-10.38%)
Apr 09, 2021 3.080 3.110 2.860 2.890 1,319,600 -0.21(-6.77%)
Apr 08, 2021 3.250 3.260 3.040 3.100 778,502 -0.08(-2.52%)
Apr 07, 2021 3.150 3.280 3.110 3.180 937,410 +0.07(+2.25%)
Apr 06, 2021 3.300 3.390 3.100 3.110 794,269 -0.06(-1.89%)
Apr 05, 2021 3.270 3.270 3.140 3.170 551,955 +0.00(+0.00%)
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.