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

Glycomimetics Inc (NQ: GLYC )

1.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2022 0.6400 0.6800 0.6200 0.6658 135,211 +0.03(+5.41%)
May 27, 2022 0.6146 0.6460 0.5785 0.6316 130,627 +0.03(+5.25%)
May 26, 2022 0.6188 0.6300 0.6001 0.6001 188,647 -0.01(-1.49%)
May 25, 2022 0.5800 0.6198 0.5700 0.6092 90,862 +0.03(+5.03%)
May 24, 2022 0.6154 0.6290 0.5740 0.5800 55,161 -0.04(-5.77%)
May 23, 2022 0.6212 0.6560 0.6154 0.6155 24,887 +0.00(+0.41%)
May 20, 2022 0.6220 0.6451 0.6001 0.6130 102,865 -0.00(-0.39%)
May 19, 2022 0.6089 0.6299 0.6000 0.6154 94,897 +0.01(+2.40%)
May 18, 2022 0.6430 0.6700 0.6000 0.6010 113,056 -0.03(-4.30%)
May 17, 2022 0.6000 0.6800 0.5992 0.6280 82,162 +0.03(+4.46%)
May 16, 2022 0.5750 0.6552 0.5750 0.6012 125,163 +0.04(+6.61%)
May 13, 2022 0.5600 0.6000 0.5400 0.5639 257,645 +0.02(+4.33%)
May 12, 2022 0.5600 0.6121 0.5357 0.5405 361,217 -0.03(-5.11%)
May 11, 2022 0.6051 0.6721 0.5642 0.5696 373,268 -0.07(-10.44%)
May 10, 2022 0.6500 0.6700 0.5810 0.6360 133,674 +0.01(+2.23%)
May 09, 2022 0.6731 0.6762 0.6111 0.6221 240,286 -0.04(-6.15%)
May 06, 2022 0.7000 0.7050 0.6600 0.6629 421,806 -0.02(-2.86%)
May 05, 2022 0.7500 0.7501 0.6670 0.6824 381,642 -0.07(-9.57%)
May 04, 2022 0.7300 0.7819 0.7000 0.7546 245,044 +0.03(+3.51%)
May 03, 2022 0.7400 0.7850 0.7109 0.7290 195,823 -0.03(-3.75%)
May 02, 2022 0.7000 0.7700 0.6996 0.7574 186,605 +0.04(+5.40%)
Apr 29, 2022 0.7732 0.8300 0.7000 0.7186 516,865 -0.05(-7.05%)
Apr 28, 2022 0.8300 0.8600 0.7505 0.7731 509,830 -0.07(-7.98%)
Apr 27, 2022 0.9312 0.9312 0.8300 0.8401 121,701 -0.04(-4.46%)
Apr 26, 2022 0.8800 0.8920 0.8403 0.8793 121,872 -0.02(-1.81%)
Apr 25, 2022 0.9293 0.9400 0.8601 0.8955 122,952 -0.01(-1.58%)
Apr 22, 2022 0.9500 0.9500 0.8205 0.9099 377,367 -0.02(-2.31%)
Apr 21, 2022 0.9500 1.010 0.9266 0.9314 210,175 -0.03(-2.91%)
Apr 20, 2022 0.9600 1.000 0.9500 0.9593 141,476 +0.01(+0.97%)
Apr 19, 2022 1.000 1.000 0.9200 0.9501 210,749 +0.03(+2.79%)
Apr 18, 2022 1.000 1.018 0.9223 0.9243 279,281 -0.08(-7.57%)
Apr 14, 2022 1.040 1.050 0.9910 1.000 234,657 -0.05(-4.76%)
Apr 13, 2022 1.030 1.050 1.030 1.050 37,203 +0.02(+1.94%)
Apr 12, 2022 1.040 1.060 1.010 1.030 233,193 -0.01(-0.96%)
Apr 11, 2022 1.050 1.050 1.030 1.040 110,780 -0.02(-1.89%)
Apr 08, 2022 1.060 1.070 1.040 1.060 66,386 -0.02(-1.85%)
Apr 07, 2022 1.060 1.080 1.030 1.080 99,612 +0.01(+0.93%)
Apr 06, 2022 1.110 1.113 1.050 1.070 142,762 -0.03(-2.73%)
Apr 05, 2022 1.120 1.150 1.100 1.100 85,217 -0.02(-2.22%)
Apr 04, 2022 1.160 1.190 1.110 1.125 159,089 -0.02(-2.17%)
Apr 01, 2022 1.150 1.200 1.130 1.150 67,205 +0.01(+0.88%)
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%)
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.