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

Glycomimetics Inc (NQ: GLYC )

1.710 -0.090 (-5.00%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 1, 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 (%)
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%)
Jan 04, 2016 5.805 5.952 5.470 5.870 40,223 +0.15(+2.62%)
Dec 31, 2015 5.900 5.720 5.720 5.720 124,000 -0.21(-3.54%)
Dec 30, 2015 6.000 6.130 5.930 5.930 53,613 -0.05(-0.84%)
Dec 29, 2015 6.000 6.330 5.830 5.980 48,572 -0.10(-1.64%)
Dec 28, 2015 6.310 6.340 6.020 6.080 79,807 -0.24(-3.80%)
Dec 24, 2015 6.300 6.320 6.320 6.320 800 -0.11(-1.71%)
Dec 23, 2015 6.460 6.500 6.360 6.430 3,108 -0.02(-0.31%)
Dec 22, 2015 6.340 6.500 6.320 6.450 4,146 +0.11(+1.74%)
Dec 21, 2015 6.410 6.490 6.310 6.340 17,233 +0.13(+2.09%)
Dec 18, 2015 6.320 6.500 6.210 6.210 35,973 -0.19(-2.97%)
Dec 17, 2015 6.500 6.740 6.260 6.400 19,856 -0.03(-0.47%)
Dec 16, 2015 6.710 6.780 6.410 6.430 19,999 -0.17(-2.58%)
Dec 15, 2015 6.910 6.910 6.580 6.600 8,200 +0.06(+0.92%)
Dec 14, 2015 6.623 6.660 6.500 6.540 7,480 +0.00(+0.00%)
Dec 11, 2015 6.910 6.910 6.510 6.540 17,893 -0.34(-4.94%)
Dec 10, 2015 6.900 6.910 6.690 6.880 6,437 +0.13(+1.93%)
Dec 09, 2015 6.870 6.870 6.600 6.750 3,260 -0.13(-1.89%)
Dec 08, 2015 6.700 6.900 6.570 6.880 5,878 -0.05(-0.72%)
Dec 07, 2015 6.800 6.940 6.720 6.930 22,263 +0.10(+1.46%)
Dec 04, 2015 6.879 6.950 6.820 6.830 6,342 -0.05(-0.73%)
Dec 03, 2015 6.904 6.904 6.770 6.880 3,255 -0.02(-0.29%)
Dec 02, 2015 6.980 6.980 6.820 6.900 1,657 +0.05(+0.73%)
Dec 01, 2015 6.990 6.990 6.710 6.850 2,163 -0.13(-1.86%)
Nov 30, 2015 6.872 6.980 6.800 6.980 8,179 +0.18(+2.65%)
Nov 27, 2015 6.867 6.900 6.720 6.800 7,143 -0.02(-0.29%)
Nov 25, 2015 6.820 6.820 6.820 6.820 22,400 +0.03(+0.44%)
Nov 24, 2015 6.790 6.920 6.750 6.790 17,063 +0.00(+0.00%)
Nov 23, 2015 6.990 6.990 6.750 6.790 12,823 -0.20(-2.86%)
Nov 20, 2015 6.990 6.990 6.950 6.990 2,702 +0.07(+1.01%)
Nov 19, 2015 6.780 7.180 6.780 6.920 23,724 +0.29(+4.37%)
Nov 18, 2015 6.785 6.820 6.620 6.630 25,919 -0.29(-4.19%)
Nov 17, 2015 6.860 7.000 6.755 6.920 29,163 +0.01(+0.09%)
Nov 16, 2015 6.820 6.914 6.820 6.914 361 +0.11(+1.68%)
Nov 13, 2015 6.890 6.910 6.560 6.800 27,361 -0.07(-1.02%)
Nov 12, 2015 6.900 6.910 6.750 6.870 5,276 -0.01(-0.15%)
Nov 11, 2015 6.890 6.890 6.770 6.880 887 +0.12(+1.78%)
Nov 10, 2015 6.803 6.803 6.750 6.760 2,838 -0.02(-0.29%)
Nov 09, 2015 6.830 6.880 6.770 6.780 1,374 -0.12(-1.74%)
Nov 06, 2015 6.840 6.900 6.840 6.900 2,352 +0.06(+0.88%)
Nov 05, 2015 6.790 6.880 6.720 6.840 6,682 +0.12(+1.79%)
Nov 04, 2015 6.830 6.930 6.720 6.720 2,799 -0.10(-1.47%)
Nov 03, 2015 6.711 6.930 6.711 6.820 8,757 +0.12(+1.79%)
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.