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 (%)
Dec 30, 2022 2.970 3.192 2.910 3.030 1,107,853 +0.02(+0.66%)
Dec 29, 2022 2.800 3.070 2.670 3.010 1,551,702 +0.34(+12.73%)
Dec 28, 2022 2.390 2.770 2.350 2.670 2,269,724 +0.43(+19.20%)
Dec 27, 2022 2.280 2.410 2.180 2.240 320,586 -0.03(-1.32%)
Dec 23, 2022 2.290 2.300 2.220 2.270 189,664 +0.01(+0.44%)
Dec 22, 2022 2.160 2.270 2.130 2.260 337,754 +0.06(+2.73%)
Dec 21, 2022 2.240 2.410 2.180 2.200 595,906 -0.02(-0.90%)
Dec 20, 2022 2.180 2.250 2.110 2.220 290,740 +0.02(+0.91%)
Dec 19, 2022 2.170 2.265 2.117 2.200 325,919 +0.06(+2.80%)
Dec 16, 2022 2.050 2.140 2.050 2.140 364,482 +0.10(+4.90%)
Dec 15, 2022 2.120 2.155 1.920 2.040 589,719 -0.17(-7.69%)
Dec 14, 2022 2.150 2.240 2.150 2.210 147,241 +0.04(+1.84%)
Dec 13, 2022 2.180 2.270 2.130 2.170 266,142 +0.02(+0.93%)
Dec 12, 2022 2.050 2.200 2.010 2.150 384,502 +0.08(+3.86%)
Dec 09, 2022 2.340 2.340 2.030 2.070 719,180 -0.28(-11.91%)
Dec 08, 2022 2.400 2.430 2.170 2.350 457,538 -0.08(-3.29%)
Dec 07, 2022 2.260 2.510 2.130 2.430 748,138 +0.21(+9.46%)
Dec 06, 2022 2.220 2.280 1.990 2.220 590,344 -0.03(-1.33%)
Dec 05, 2022 2.280 2.490 2.200 2.250 767,918 -0.04(-1.75%)
Dec 02, 2022 2.130 2.380 2.089 2.290 894,530 +0.15(+7.01%)
Dec 01, 2022 2.150 2.160 2.020 2.140 266,738 -0.02(-0.93%)
Nov 30, 2022 2.050 2.200 1.880 2.160 1,076,201 +0.12(+5.88%)
Nov 29, 2022 2.140 2.175 2.010 2.040 368,209 -0.11(-5.12%)
Nov 28, 2022 2.070 2.190 1.920 2.150 676,658 +0.10(+4.88%)
Nov 25, 2022 2.090 2.133 2.010 2.050 272,452 -0.04(-1.91%)
Nov 23, 2022 2.140 2.140 1.950 2.090 547,584 +0.05(+2.45%)
Nov 22, 2022 2.060 2.200 1.810 2.040 913,729 +0.01(+0.49%)
Nov 21, 2022 2.340 2.340 2.010 2.030 1,406,343 -0.22(-9.78%)
Nov 18, 2022 2.100 2.430 2.000 2.250 1,791,319 +0.17(+8.17%)
Nov 17, 2022 1.910 2.120 1.748 2.080 2,010,474 +0.22(+11.83%)
Nov 16, 2022 1.770 1.940 1.500 1.860 1,537,931 +0.16(+9.41%)
Nov 15, 2022 1.540 1.750 1.500 1.700 1,874,718 +0.25(+17.24%)
Nov 14, 2022 1.310 1.550 1.250 1.450 1,321,299 +0.21(+16.94%)
Nov 11, 2022 1.030 1.300 1.020 1.240 1,948,533 +0.26(+26.53%)
Nov 10, 2022 0.8500 0.9800 0.8202 0.9800 598,100 +0.16(+19.48%)
Nov 09, 2022 0.7000 0.8300 0.7000 0.8202 508,848 +0.13(+19.32%)
Nov 08, 2022 0.6600 0.7092 0.6600 0.6874 56,345 +0.01(+0.92%)
Nov 07, 2022 0.6900 0.6900 0.6701 0.6811 28,052 +0.01(+1.66%)
Nov 04, 2022 0.7000 0.7150 0.6600 0.6700 73,157 -0.02(-3.21%)
Nov 03, 2022 0.6975 0.7142 0.6720 0.6922 28,633 -0.02(-2.18%)
Nov 02, 2022 0.7200 0.7296 0.6800 0.7076 19,258 -0.01(-1.72%)
Nov 01, 2022 0.7100 0.7450 0.6800 0.7200 84,401 +0.04(+6.15%)
Oct 31, 2022 0.6600 0.7200 0.6600 0.6783 49,615 -0.03(-4.22%)
Oct 28, 2022 0.7144 0.7200 0.6980 0.7082 148,335 -0.01(-0.92%)
Oct 27, 2022 0.6499 0.7148 0.6220 0.7148 158,224 +0.08(+13.44%)
Oct 26, 2022 0.6131 0.6550 0.6130 0.6301 24,140 +0.01(+0.98%)
Oct 25, 2022 0.6074 0.6530 0.6074 0.6240 31,710 +0.01(+1.13%)
Oct 24, 2022 0.6300 0.6339 0.6000 0.6170 51,943 +0.01(+0.98%)
Oct 21, 2022 0.5881 0.6233 0.5811 0.6110 49,059 +0.03(+5.34%)
Oct 20, 2022 0.6100 0.6234 0.5800 0.5800 62,816 -0.03(-4.92%)
Oct 19, 2022 0.6300 0.6418 0.6100 0.6100 81,292 -0.01(-1.45%)
Oct 18, 2022 0.6200 0.6579 0.6189 0.6190 74,095 +0.00(+0.18%)
Oct 17, 2022 0.6150 0.6414 0.6150 0.6179 27,660 -0.00(-0.58%)
Oct 14, 2022 0.6000 0.6416 0.6000 0.6215 36,973 -0.00(-0.29%)
Oct 13, 2022 0.6124 0.6316 0.5900 0.6233 121,852 +0.01(+1.80%)
Oct 12, 2022 0.6088 0.6489 0.6000 0.6123 11,730 +0.01(+2.22%)
Oct 11, 2022 0.6099 0.6099 0.5800 0.5990 90,258 -0.02(-3.39%)
Oct 10, 2022 0.6396 0.6586 0.6130 0.6200 328,722 -0.02(-3.31%)
Oct 07, 2022 0.6500 0.6500 0.6200 0.6412 37,626 +0.01(+1.39%)
Oct 06, 2022 0.6435 0.6795 0.6300 0.6324 57,201 -0.01(-0.88%)
Oct 05, 2022 0.6700 0.6800 0.6380 0.6380 45,184 -0.00(-0.30%)
Oct 04, 2022 0.5800 0.6450 0.5749 0.6399 231,070 +0.07(+11.31%)
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.