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

Glycomimetics Inc (NQ: GLYC )

2.160 -0.120 (-5.26%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 2.480 2.510 2.330 2.360 152,528 -0.15(-5.98%)
Dec 28, 2023 2.490 2.560 2.383 2.510 296,519 +0.02(+0.80%)
Dec 27, 2023 2.520 2.650 2.430 2.490 311,838 -0.03(-1.19%)
Dec 26, 2023 2.560 2.760 2.420 2.520 542,743 -0.02(-0.79%)
Dec 22, 2023 2.220 2.570 2.220 2.540 1,139,871 +0.41(+19.25%)
Dec 21, 2023 2.120 2.160 1.990 2.130 264,330 +0.08(+3.90%)
Dec 20, 2023 2.110 2.180 2.000 2.050 285,313 -0.08(-3.76%)
Dec 19, 2023 2.000 2.170 1.970 2.130 412,027 +0.16(+8.12%)
Dec 18, 2023 2.030 2.040 1.920 1.970 318,883 -0.01(-0.51%)
Dec 15, 2023 2.020 2.140 1.920 1.980 359,725 -0.02(-1.00%)
Dec 14, 2023 1.900 2.000 1.750 2.000 320,964 +0.13(+6.95%)
Dec 13, 2023 1.750 1.950 1.720 1.870 364,536 +0.11(+6.25%)
Dec 12, 2023 1.640 1.800 1.590 1.760 280,582 +0.14(+8.64%)
Dec 11, 2023 1.650 1.678 1.585 1.620 92,665 +0.01(+0.62%)
Dec 08, 2023 1.590 1.640 1.520 1.610 39,854 +0.01(+0.63%)
Dec 07, 2023 1.570 1.640 1.560 1.600 37,686 +0.03(+1.91%)
Dec 06, 2023 1.640 1.640 1.550 1.570 62,743 -0.07(-4.27%)
Dec 05, 2023 1.610 1.680 1.550 1.640 81,283 +0.03(+1.86%)
Dec 04, 2023 1.730 1.740 1.510 1.610 285,340 -0.11(-6.40%)
Dec 01, 2023 1.630 1.740 1.600 1.720 114,029 +0.08(+4.88%)
Nov 30, 2023 1.500 1.670 1.470 1.640 237,078 +0.14(+9.33%)
Nov 29, 2023 1.510 1.580 1.500 1.500 91,284 -0.03(-1.96%)
Nov 28, 2023 1.500 1.532 1.470 1.530 79,729 +0.02(+1.32%)
Nov 27, 2023 1.590 1.600 1.510 1.510 85,223 -0.08(-5.03%)
Nov 24, 2023 1.530 1.600 1.530 1.590 39,718 +0.07(+4.61%)
Nov 22, 2023 1.530 1.540 1.430 1.520 66,302 +0.02(+1.33%)
Nov 21, 2023 1.490 1.540 1.450 1.500 95,820 -0.03(-1.96%)
Nov 20, 2023 1.470 1.570 1.450 1.530 86,928 +0.08(+5.52%)
Nov 17, 2023 1.362 1.470 1.313 1.450 82,780 +0.11(+8.21%)
Nov 16, 2023 1.400 1.430 1.270 1.340 164,591 -0.05(-3.60%)
Nov 15, 2023 1.350 1.430 1.350 1.390 104,214 +0.05(+3.73%)
Nov 14, 2023 1.300 1.370 1.290 1.340 60,271 +0.01(+0.75%)
Nov 13, 2023 1.200 1.330 1.200 1.330 33,283 +0.13(+10.83%)
Nov 10, 2023 1.250 1.292 1.180 1.200 75,292 +0.00(+0.00%)
Nov 09, 2023 1.320 1.360 1.170 1.200 102,553 -0.14(-10.45%)
Nov 08, 2023 1.350 1.370 1.310 1.340 41,821 +0.00(+0.00%)
Nov 07, 2023 1.300 1.430 1.300 1.340 117,240 +0.01(+0.75%)
Nov 06, 2023 1.340 1.350 1.310 1.330 76,905 -0.02(-1.48%)
Nov 03, 2023 1.360 1.370 1.280 1.350 201,861 +0.06(+4.65%)
Nov 02, 2023 1.290 1.330 1.250 1.290 52,991 +0.03(+2.38%)
Nov 01, 2023 1.250 1.280 1.230 1.260 33,734 +0.01(+0.80%)
Oct 31, 2023 1.300 1.311 1.240 1.250 39,744 -0.05(-3.85%)
Oct 30, 2023 1.160 1.310 1.150 1.300 143,019 +0.15(+13.04%)
Oct 27, 2023 1.230 1.230 1.130 1.150 205,122 -0.10(-8.00%)
Oct 26, 2023 1.150 1.260 1.140 1.250 130,933 +0.12(+10.62%)
Oct 25, 2023 1.150 1.200 1.110 1.130 157,713 -0.02(-1.74%)
Oct 24, 2023 1.150 1.220 1.150 1.150 151,949 -0.02(-1.71%)
Oct 23, 2023 1.260 1.270 1.120 1.170 371,108 -0.09(-7.14%)
Oct 20, 2023 1.290 1.320 1.250 1.260 120,958 -0.04(-3.08%)
Oct 19, 2023 1.320 1.325 1.290 1.300 34,453 -0.01(-0.76%)
Oct 18, 2023 1.410 1.440 1.310 1.310 127,628 -0.10(-7.09%)
Oct 17, 2023 1.440 1.450 1.410 1.410 95,357 -0.02(-1.40%)
Oct 16, 2023 1.410 1.445 1.400 1.430 222,004 +0.01(+0.70%)
Oct 13, 2023 1.250 1.420 1.240 1.420 356,040 +0.17(+13.60%)
Oct 12, 2023 1.280 1.290 1.220 1.250 135,807 -0.03(-2.34%)
Oct 11, 2023 1.320 1.370 1.280 1.280 118,661 -0.04(-3.03%)
Oct 10, 2023 1.340 1.340 1.320 1.320 79,771 -0.03(-2.22%)
Oct 09, 2023 1.380 1.410 1.330 1.350 94,951 -0.04(-2.88%)
Oct 06, 2023 1.410 1.490 1.390 1.390 149,322 -0.04(-2.80%)
Oct 05, 2023 1.400 1.500 1.400 1.430 55,600 +0.04(+2.88%)
Oct 04, 2023 1.420 1.480 1.390 1.390 50,904 -0.03(-2.11%)
Oct 03, 2023 1.400 1.479 1.380 1.420 113,616 +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.