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

Glycomimetics Inc (NQ: GLYC )

1.620 -0.180 (-10.00%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 01, 2016 8.420 8.890 8.290 8.840 104,933 +0.49(+5.87%)
Jul 29, 2016 8.500 8.720 8.270 8.350 280,550 -0.12(-1.42%)
Jul 28, 2016 8.250 8.500 8.210 8.470 55,800 -0.03(-0.35%)
Jul 27, 2016 8.600 8.600 7.720 8.500 60,140 -0.06(-0.70%)
Jul 26, 2016 8.600 8.670 8.390 8.560 45,149 -0.04(-0.47%)
Jul 25, 2016 7.720 8.650 7.200 8.600 79,146 +0.48(+5.91%)
Jul 22, 2016 8.160 8.210 8.000 8.120 15,753 +0.04(+0.50%)
Jul 21, 2016 7.930 8.190 7.910 8.080 24,449 -0.02(-0.25%)
Jul 20, 2016 7.960 8.150 7.820 8.100 35,776 +0.20(+2.53%)
Jul 19, 2016 7.910 7.960 6.980 7.900 27,786 +0.01(+0.13%)
Jul 18, 2016 7.960 7.960 6.980 7.890 36,295 +0.02(+0.25%)
Jul 15, 2016 7.380 7.960 6.930 7.870 94,624 +0.62(+8.55%)
Jul 14, 2016 7.200 7.503 6.880 7.250 25,067 +0.09(+1.26%)
Jul 13, 2016 7.680 7.740 7.000 7.160 83,295 -0.38(-5.04%)
Jul 12, 2016 7.510 7.890 7.500 7.540 85,689 +0.13(+1.75%)
Jul 11, 2016 7.200 7.440 7.060 7.410 31,112 +0.26(+3.64%)
Jul 08, 2016 6.940 7.190 6.760 7.150 50,330 +0.32(+4.69%)
Jul 07, 2016 6.930 6.930 6.710 6.830 29,332 -0.01(-0.15%)
Jul 05, 2016 7.570 7.570 6.670 6.840 62,790 -0.67(-8.92%)
Jul 01, 2016 7.170 7.510 7.510 7.510 38,200 +0.24(+3.30%)
Jun 30, 2016 7.160 7.400 7.110 7.270 55,127 +0.11(+1.54%)
Jun 29, 2016 6.920 7.170 6.920 7.160 73,532 +0.28(+4.07%)
Jun 28, 2016 6.580 7.100 6.400 6.880 58,462 +0.32(+4.88%)
Jun 27, 2016 6.690 6.830 6.490 6.560 137,884 -0.34(-4.93%)
Jun 24, 2016 6.870 6.990 6.100 6.900 1,049,126 -0.16(-2.27%)
Jun 23, 2016 6.400 7.120 6.199 7.060 116,631 +0.82(+13.14%)
Jun 22, 2016 6.390 6.570 6.100 6.240 165,137 -0.08(-1.27%)
Jun 21, 2016 6.570 6.600 6.090 6.320 69,598 -0.16(-2.47%)
Jun 20, 2016 6.120 6.690 6.120 6.480 104,239 +0.34(+5.54%)
Jun 17, 2016 6.210 6.270 5.820 6.140 960,264 -1.23(-16.69%)
Jun 16, 2016 7.320 7.540 7.200 7.370 28,082 +0.04(+0.55%)
Jun 15, 2016 7.150 7.610 7.090 7.330 30,937 +0.14(+1.95%)
Jun 14, 2016 7.930 8.120 7.070 7.190 37,382 -0.68(-8.64%)
Jun 13, 2016 8.520 8.600 7.720 7.870 54,708 -0.63(-7.41%)
Jun 10, 2016 8.330 8.550 8.130 8.500 72,821 +0.13(+1.55%)
Jun 09, 2016 8.200 8.370 8.020 8.370 30,744 -0.02(-0.24%)
Jun 08, 2016 8.500 8.510 8.170 8.390 15,576 -0.08(-0.94%)
Jun 07, 2016 7.960 8.560 7.960 8.470 32,911 +0.44(+5.48%)
Jun 06, 2016 9.250 9.250 7.670 8.030 74,785 -0.94(-10.48%)
Jun 03, 2016 8.700 9.150 8.580 8.970 103,548 +0.29(+3.34%)
Jun 02, 2016 8.380 8.800 8.310 8.680 43,925 +0.36(+4.33%)
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.