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

Glycomimetics Inc (NQ: GLYC )

1.680 -0.120 (-6.67%)
Streaming Delayed Price Updated: 2:47 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 (%)
Oct 31, 2016 6.015 6.100 5.880 6.030 55,098 -0.02(-0.33%)
Oct 28, 2016 6.010 6.401 5.950 6.050 15,112 -0.03(-0.49%)
Oct 27, 2016 6.320 6.320 6.050 6.080 17,722 -0.16(-2.56%)
Oct 26, 2016 6.450 6.450 6.200 6.240 33,890 -0.24(-3.70%)
Oct 25, 2016 6.390 6.580 6.210 6.480 84,796 +0.14(+2.21%)
Oct 24, 2016 6.520 6.520 6.190 6.340 71,882 -0.09(-1.40%)
Oct 21, 2016 6.540 6.880 6.320 6.430 59,643 -0.21(-3.16%)
Oct 20, 2016 6.360 6.760 6.180 6.640 96,074 +0.28(+4.40%)
Oct 19, 2016 6.426 6.460 6.330 6.360 8,353 +0.13(+2.09%)
Oct 18, 2016 6.190 6.260 6.110 6.230 24,342 +0.16(+2.64%)
Oct 17, 2016 6.000 6.100 5.960 6.070 12,906 +0.09(+1.51%)
Oct 14, 2016 6.170 6.170 5.960 5.980 27,476 -0.17(-2.76%)
Oct 13, 2016 6.100 6.305 6.100 6.150 19,150 +0.00(+0.00%)
Oct 12, 2016 6.140 6.200 6.070 6.150 27,055 +0.06(+0.99%)
Oct 11, 2016 6.290 6.390 6.028 6.090 35,649 -0.21(-3.33%)
Oct 10, 2016 6.426 6.426 6.270 6.300 57,629 -0.02(-0.32%)
Oct 07, 2016 6.510 6.529 6.220 6.320 34,942 -0.20(-3.07%)
Oct 06, 2016 6.590 6.730 6.510 6.520 28,511 -0.07(-1.06%)
Oct 05, 2016 6.750 6.830 6.570 6.590 39,006 -0.04(-0.60%)
Oct 04, 2016 6.790 6.833 6.590 6.630 463,580 -0.16(-2.36%)
Oct 03, 2016 7.000 7.415 6.730 6.790 46,502 -0.36(-5.03%)
Sep 30, 2016 6.730 7.210 6.600 7.150 114,961 +0.43(+6.40%)
Sep 29, 2016 6.870 7.050 6.630 6.720 92,871 -0.43(-6.01%)
Sep 28, 2016 7.220 7.250 7.060 7.150 80,788 -0.01(-0.14%)
Sep 27, 2016 7.300 7.330 7.020 7.160 93,474 +0.06(+0.85%)
Sep 26, 2016 7.100 7.200 7.000 7.100 54,236 -0.10(-1.39%)
Sep 23, 2016 7.280 7.293 7.090 7.200 19,670 -0.09(-1.23%)
Sep 22, 2016 7.460 7.460 7.120 7.290 22,764 -0.11(-1.49%)
Sep 21, 2016 7.530 7.850 7.160 7.400 25,471 -0.06(-0.80%)
Sep 20, 2016 7.310 7.580 7.250 7.460 25,308 +0.22(+3.04%)
Sep 19, 2016 7.160 7.345 6.950 7.240 17,834 +0.23(+3.28%)
Sep 16, 2016 7.070 7.380 6.800 7.010 82,035 +0.00(+0.00%)
Sep 15, 2016 7.050 7.070 7.050 7.010 23,661 +0.06(+0.86%)
Sep 14, 2016 6.820 7.060 6.820 6.950 23,385 +0.14(+2.06%)
Sep 13, 2016 7.085 7.085 6.790 6.810 23,155 -0.22(-3.13%)
Sep 12, 2016 6.830 7.100 6.830 7.030 28,162 +0.22(+3.23%)
Sep 09, 2016 7.150 7.150 6.800 6.810 28,544 -0.47(-6.46%)
Sep 08, 2016 7.180 7.310 6.940 7.280 27,552 +0.11(+1.53%)
Sep 07, 2016 7.350 7.520 7.050 7.170 43,264 -0.16(-2.18%)
Sep 06, 2016 7.220 7.410 7.190 7.330 9,465 +0.08(+1.10%)
Sep 02, 2016 7.500 7.250 7.250 7.250 21,400 -0.18(-2.42%)
Sep 01, 2016 7.550 7.600 7.160 7.430 16,092 +0.02(+0.27%)
Aug 31, 2016 7.700 7.710 7.250 7.410 37,512 -0.32(-4.14%)
Aug 30, 2016 7.880 7.980 7.650 7.730 14,810 -0.02(-0.26%)
Aug 29, 2016 7.930 8.030 7.710 7.750 35,494 -0.15(-1.90%)
Aug 26, 2016 8.000 8.145 7.680 7.900 16,664 -0.06(-0.75%)
Aug 25, 2016 8.100 8.195 7.800 7.960 23,769 -0.13(-1.61%)
Aug 24, 2016 8.110 8.400 8.010 8.090 45,783 +0.03(+0.37%)
Aug 23, 2016 8.060 8.185 7.930 8.060 29,450 +0.13(+1.64%)
Aug 22, 2016 8.000 8.085 7.635 7.930 39,980 +0.04(+0.51%)
Aug 19, 2016 8.060 8.160 7.380 7.890 99,034 -0.13(-1.62%)
Aug 18, 2016 7.960 8.450 7.840 8.020 55,287 +0.04(+0.50%)
Aug 17, 2016 8.000 8.140 7.880 7.980 14,681 +0.01(+0.13%)
Aug 16, 2016 8.070 8.376 7.830 7.970 113,049 -0.04(-0.50%)
Aug 15, 2016 8.320 8.420 7.990 8.010 33,074 -0.01(-0.12%)
Aug 12, 2016 7.900 8.030 7.690 8.020 48,790 +0.08(+1.01%)
Aug 11, 2016 7.960 8.050 7.620 7.940 26,840 +0.14(+1.79%)
Aug 10, 2016 7.870 8.260 7.640 7.800 34,873 -0.05(-0.64%)
Aug 09, 2016 7.660 7.860 7.660 7.850 22,389 +0.00(+0.00%)
Aug 08, 2016 8.410 8.410 7.550 7.850 52,187 -0.56(-6.66%)
Aug 05, 2016 8.560 8.630 8.330 8.410 43,431 -0.08(-0.94%)
Aug 04, 2016 8.550 8.620 8.420 8.490 28,679 -0.04(-0.47%)
Aug 03, 2016 8.500 8.550 8.340 8.530 39,356 +0.03(+0.35%)
Aug 02, 2016 8.890 8.890 8.360 8.500 38,647 -0.34(-3.85%)
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.