Skip to main content

GlycoMimetics, Inc. - Common Stock (NQ:GLYC)

0.1570 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2025 15.70 0 -0.90(-5.42%)
Jun 12, 2025 16.10 17.25 15.35 16.60 18,777 +0.00(+0.00%)
Jun 11, 2025 17.91 17.91 16.00 16.60 17,902 -0.44(-2.58%)
Jun 10, 2025 17.16 17.50 15.15 17.04 18,636 -0.62(-3.51%)
Jun 09, 2025 17.93 18.40 17.22 17.66 29,217 -1.72(-8.88%)
Jun 06, 2025 20.85 21.18 17.74 19.38 587,055 -0.48(-2.42%)
Jun 05, 2025 20.00 20.79 19.86 19.86 268,283 -1.14(-5.43%)
Jun 04, 2025 20.60 21.74 20.05 21.00 3,078 +0.10(+0.48%)
Jun 03, 2025 20.12 21.30 20.03 20.90 2,448 +0.70(+3.47%)
Jun 02, 2025 20.80 21.96 19.55 20.20 4,528 -0.79(-3.76%)
May 30, 2025 21.25 22.30 20.31 20.99 5,873 -0.33(-1.55%)
May 29, 2025 21.90 21.90 19.68 21.32 4,051 -0.50(-2.29%)
May 28, 2025 22.50 23.26 20.39 21.82 7,931 -1.06(-4.63%)
May 27, 2025 24.00 25.00 21.76 22.88 5,373 -1.54(-6.31%)
May 23, 2025 23.80 24.74 23.51 24.42 1,243 -0.38(-1.53%)
May 22, 2025 24.78 25.14 24.38 24.80 961 -0.02(-0.08%)
May 21, 2025 26.00 26.95 24.76 24.82 1,694 -1.35(-5.16%)
May 20, 2025 26.80 27.50 24.91 26.17 3,203 +0.19(+0.73%)
May 19, 2025 23.30 26.00 23.30 25.98 1,350 +1.28(+5.18%)
May 16, 2025 25.31 26.70 24.70 24.70 1,737 -0.28(-1.12%)
May 15, 2025 23.18 24.99 23.18 24.98 7,711 +1.08(+4.52%)
May 14, 2025 26.50 26.50 23.21 23.90 5,699 -1.39(-5.50%)
May 13, 2025 26.00 26.14 24.75 25.29 2,843 -0.39(-1.52%)
May 12, 2025 24.70 26.35 24.13 25.68 4,551 +1.66(+6.91%)
May 09, 2025 25.07 25.57 23.77 24.02 1,436 -0.23(-0.95%)
May 08, 2025 25.00 25.75 23.40 24.25 2,183 +0.09(+0.37%)
May 07, 2025 24.90 24.90 24.00 24.16 836 +0.05(+0.21%)
May 06, 2025 27.47 27.97 23.50 24.11 5,757 -3.36(-12.23%)
May 05, 2025 27.30 28.77 26.55 27.47 2,108 +1.31(+5.01%)
May 02, 2025 25.49 27.80 25.49 26.16 3,947 -0.12(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.