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

Glycomimetics Inc (NQ: GLYC )

1.800 +0.250 (+16.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2022 1.130 1.170 1.129 1.140 67,311 -0.01(-0.87%)
Mar 30, 2022 1.160 1.210 1.120 1.150 125,855 -0.01(-0.86%)
Mar 29, 2022 1.180 1.200 1.110 1.160 193,506 -0.01(-0.85%)
Mar 28, 2022 1.250 1.260 1.120 1.170 153,646 -0.06(-4.88%)
Mar 25, 2022 1.290 1.320 1.230 1.230 134,380 -0.05(-3.91%)
Mar 24, 2022 1.230 1.300 1.210 1.280 79,915 +0.04(+3.23%)
Mar 23, 2022 1.240 1.300 1.220 1.240 75,822 -0.02(-1.59%)
Mar 22, 2022 1.180 1.260 1.180 1.260 150,150 +0.06(+5.00%)
Mar 21, 2022 1.230 1.230 1.160 1.200 90,003 +0.00(+0.00%)
Mar 18, 2022 1.170 1.230 1.166 1.200 195,946 +0.04(+3.45%)
Mar 17, 2022 1.110 1.160 1.107 1.160 124,796 +0.08(+7.41%)
Mar 16, 2022 1.040 1.100 1.020 1.080 134,306 +0.05(+4.85%)
Mar 15, 2022 1.000 1.040 1.000 1.030 152,258 +0.03(+3.00%)
Mar 14, 2022 1.090 1.110 1.000 1.000 336,688 -0.10(-9.09%)
Mar 11, 2022 1.170 1.170 1.080 1.100 110,446 -0.06(-5.17%)
Mar 10, 2022 1.100 1.160 1.100 1.160 132,801 +0.06(+5.45%)
Mar 09, 2022 1.140 1.140 1.090 1.100 125,866 +0.05(+4.76%)
Mar 08, 2022 1.070 1.120 1.030 1.050 182,133 +0.00(+0.00%)
Mar 07, 2022 1.100 1.100 1.030 1.050 161,033 -0.02(-1.87%)
Mar 04, 2022 1.140 1.140 1.050 1.070 278,784 -0.02(-1.83%)
Mar 03, 2022 1.340 1.340 1.090 1.090 636,460 -0.27(-19.85%)
Mar 02, 2022 1.270 1.370 1.240 1.360 275,783 +0.09(+7.09%)
Mar 01, 2022 1.240 1.290 1.220 1.270 199,693 +0.04(+3.25%)
Feb 28, 2022 1.190 1.260 1.190 1.230 213,734 +0.04(+3.36%)
Feb 25, 2022 1.130 1.220 1.120 1.190 321,751 +0.07(+6.25%)
Feb 24, 2022 1.100 1.140 1.040 1.120 316,416 +0.01(+0.90%)
Feb 23, 2022 1.120 1.150 1.090 1.110 210,331 +0.00(+0.00%)
Feb 22, 2022 1.150 1.150 1.080 1.110 139,806 +0.00(+0.00%)
Feb 18, 2022 1.110 0 -0.01(-0.89%)
Feb 17, 2022 1.050 1.130 1.030 1.120 419,878 +0.05(+4.67%)
Feb 16, 2022 1.052 1.090 1.030 1.070 178,041 +0.01(+0.94%)
Feb 15, 2022 1.060 1.070 1.040 1.060 63,281 +0.02(+1.92%)
Feb 14, 2022 1.070 1.077 1.040 1.040 169,287 -0.05(-4.59%)
Feb 11, 2022 1.060 1.150 1.060 1.090 351,275 +0.02(+1.87%)
Feb 10, 2022 1.100 1.150 1.060 1.070 459,078 -0.03(-2.73%)
Feb 09, 2022 1.060 1.140 1.055 1.100 306,397 +0.05(+4.76%)
Feb 08, 2022 1.050 1.075 1.045 1.050 112,046 -0.02(-1.87%)
Feb 07, 2022 1.100 1.150 1.050 1.070 169,111 -0.01(-0.93%)
Feb 04, 2022 1.050 1.080 1.040 1.080 130,222 +0.02(+1.89%)
Feb 03, 2022 1.100 1.060 219,418 -0.03(-2.75%)
Feb 02, 2022 1.180 1.185 1.070 1.090 159,100 -0.10(-8.40%)
Feb 01, 2022 1.190 1.205 1.140 1.190 205,254 +0.00(+0.00%)
Jan 31, 2022 1.130 1.190 232,935 +0.04(+3.93%)
Jan 28, 2022 1.070 1.145 1.030 1.145 348,104 +0.07(+7.01%)
Jan 27, 2022 1.190 1.190 1.040 1.070 359,762 -0.06(-5.31%)
Jan 26, 2022 1.130 1.210 1.100 1.130 257,322 +0.00(+0.00%)
Jan 25, 2022 1.050 1.150 1.050 1.130 166,052 +0.05(+4.63%)
Jan 24, 2022 1.100 1.110 1.015 1.080 379,123 -0.03(-2.70%)
Jan 21, 2022 1.180 1.180 1.075 1.110 369,200 -0.07(-5.93%)
Jan 20, 2022 1.200 1.250 1.170 1.180 109,920 -0.02(-1.67%)
Jan 19, 2022 1.220 1.250 1.180 1.200 193,530 -0.04(-3.23%)
Jan 18, 2022 1.250 1.290 1.200 1.240 129,149 +0.00(+0.00%)
Jan 14, 2022 1.240 0 -0.01(-0.80%)
Jan 13, 2022 1.300 1.300 1.240 1.250 188,636 -0.03(-2.34%)
Jan 12, 2022 1.350 1.365 1.270 1.280 349,368 -0.08(-5.88%)
Jan 11, 2022 1.330 1.400 1.310 1.360 213,395 +0.03(+2.26%)
Jan 10, 2022 1.380 1.390 1.300 1.330 351,731 -0.06(-4.32%)
Jan 07, 2022 1.420 1.449 1.370 1.390 104,770 -0.03(-2.11%)
Jan 06, 2022 1.410 1.440 1.370 1.420 271,363 +0.01(+0.71%)
Jan 05, 2022 1.490 1.500 1.400 1.410 298,932 -0.09(-6.00%)
Jan 04, 2022 1.600 1.609 1.470 1.500 211,190 -0.08(-5.06%)
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.