Skip to main content

Glycomimetics Inc (NQ: GLYC )

0.2811 +0.0111 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 16.79 16.79 16.79 0 -0.23(-1.35%)
Dec 28, 2017 17.07 17.30 16.90 17.02 297,995 -0.17(-0.99%)
Dec 27, 2017 17.18 17.70 16.98 17.19 338,319 -0.03(-0.17%)
Dec 26, 2017 17.10 17.86 17.07 17.22 477,588 +0.09(+0.53%)
Dec 22, 2017 16.12 17.32 15.94 17.13 899,124 +0.99(+6.13%)
Dec 21, 2017 15.58 16.32 15.57 16.14 453,295 +0.46(+2.93%)
Dec 20, 2017 16.16 16.52 15.63 15.68 491,156 -0.51(-3.15%)
Dec 19, 2017 16.35 17.36 16.01 16.19 889,769 -0.16(-0.98%)
Dec 18, 2017 16.95 17.01 16.09 16.35 715,151 -0.16(-0.97%)
Dec 15, 2017 15.65 16.95 15.64 16.51 1,851,045 +0.50(+3.12%)
Dec 14, 2017 16.40 16.82 15.95 16.01 972,780 -0.46(-2.79%)
Dec 13, 2017 16.61 17.46 16.40 16.47 1,077,650 +0.02(+0.12%)
Dec 12, 2017 18.25 18.25 16.32 16.45 6,594,457 +2.13(+14.87%)
Dec 11, 2017 15.25 15.31 14.10 14.32 630,544 -0.65(-4.34%)
Dec 08, 2017 14.45 15.07 14.23 14.97 532,215 +0.76(+5.35%)
Dec 07, 2017 14.24 14.73 14.10 14.21 392,260 +0.08(+0.57%)
Dec 06, 2017 14.13 14.34 13.70 14.13 488,630 -0.07(-0.49%)
Dec 05, 2017 14.35 14.81 14.12 14.20 389,156 -0.10(-0.70%)
Dec 04, 2017 14.40 14.60 14.40 14.30 751,598 +0.22(+1.56%)
Dec 01, 2017 14.23 14.70 13.75 14.08 504,512 -0.03(-0.21%)
Nov 30, 2017 13.63 14.65 13.47 14.11 746,443 +0.69(+5.14%)
Nov 29, 2017 13.76 14.10 13.38 13.42 376,676 -0.29(-2.12%)
Nov 28, 2017 14.27 14.41 13.60 13.71 588,979 -0.47(-3.31%)
Nov 27, 2017 12.70 14.37 12.62 14.18 2,032,071 +1.51(+11.92%)
Nov 24, 2017 12.67 12.96 12.34 12.67 222,266 +0.12(+0.96%)
Nov 22, 2017 12.55 12.98 12.39 12.55 238,791 +0.05(+0.40%)
Nov 21, 2017 12.54 12.65 12.13 12.50 267,292 +0.03(+0.24%)
Nov 20, 2017 12.30 12.73 12.07 12.47 258,431 +0.20(+1.63%)
Nov 17, 2017 12.21 12.45 11.93 12.27 177,490 +0.09(+0.74%)
Nov 16, 2017 12.26 12.70 12.09 12.18 372,508 -0.02(-0.16%)
Nov 15, 2017 12.08 12.36 11.56 12.20 372,413 -0.09(-0.73%)
Nov 14, 2017 11.50 12.40 11.50 12.29 683,330 +0.70(+6.04%)
Nov 13, 2017 11.72 11.72 11.15 11.59 389,743 -0.12(-1.02%)
Nov 10, 2017 11.17 11.73 11.06 11.71 370,168 +0.38(+3.35%)
Nov 09, 2017 11.74 11.75 10.90 11.33 507,846 -0.42(-3.57%)
Nov 08, 2017 10.92 11.84 10.56 11.75 712,093 +0.93(+8.60%)
Nov 07, 2017 11.15 11.22 10.80 10.82 466,980 -0.26(-2.35%)
Nov 06, 2017 12.06 12.21 11.03 11.08 756,499 -0.95(-7.90%)
Nov 03, 2017 12.06 12.22 11.73 12.03 495,501 -0.06(-0.50%)
Nov 02, 2017 11.15 12.22 11.01 12.09 756,191 +0.89(+7.95%)
Nov 01, 2017 11.69 11.84 10.89 11.20 836,569 -0.30(-2.61%)
Oct 31, 2017 11.19 11.59 11.02 11.50 729,289 +0.35(+3.14%)
Oct 30, 2017 10.92 11.39 10.84 11.15 517,663 +0.29(+2.67%)
Oct 27, 2017 10.60 10.87 10.58 10.86 415,159 +0.19(+1.78%)
Oct 26, 2017 10.50 10.90 10.41 10.67 667,583 +0.16(+1.52%)
Oct 25, 2017 10.80 10.91 10.50 10.51 607,310 +0.00(+0.00%)
Oct 24, 2017 10.80 11.11 10.46 10.51 558,282 -0.25(-2.32%)
Oct 23, 2017 11.13 11.37 10.71 10.76 724,260 +0.24(+2.28%)
Oct 20, 2017 10.93 10.94 10.25 10.52 438,584 -0.35(-3.22%)
Oct 19, 2017 11.00 11.16 10.55 10.87 410,590 -0.28(-2.51%)
Oct 18, 2017 11.57 11.71 11.13 11.15 153,661 -0.34(-2.96%)
Oct 17, 2017 11.29 11.55 11.12 11.49 378,212 +0.18(+1.59%)
Oct 16, 2017 11.40 11.82 11.25 11.31 458,354 +0.05(+0.44%)
Oct 13, 2017 12.63 12.83 11.10 11.26 905,397 -1.27(-10.14%)
Oct 12, 2017 13.09 13.27 12.42 12.53 340,367 -0.56(-4.28%)
Oct 11, 2017 12.50 13.36 12.23 13.09 2,544,290 +0.53(+4.22%)
Oct 10, 2017 12.37 12.79 12.36 12.56 235,782 +0.28(+2.28%)
Oct 09, 2017 12.96 12.98 12.20 12.28 581,458 -0.74(-5.68%)
Oct 06, 2017 13.21 13.54 12.90 13.02 191,881 -0.14(-1.06%)
Oct 05, 2017 13.34 13.44 12.88 13.16 275,167 -0.17(-1.28%)
Oct 04, 2017 13.60 13.80 13.32 13.33 184,677 -0.23(-1.70%)
Oct 03, 2017 13.61 13.87 12.96 13.56 528,183 +0.08(+0.59%)
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.