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

Glycomimetics Inc (NQ: GLYC )

0.2994 +0.0183 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2019 5.570 5.660 5.260 5.280 330,169 -0.29(-5.21%)
Oct 30, 2019 5.200 5.640 5.150 5.570 272,453 +0.40(+7.74%)
Oct 29, 2019 5.020 5.280 4.980 5.170 165,335 +0.11(+2.17%)
Oct 28, 2019 5.160 5.220 5.020 5.060 136,413 -0.08(-1.56%)
Oct 25, 2019 4.850 5.370 4.760 5.140 189,600 +0.28(+5.76%)
Oct 24, 2019 5.000 5.000 4.820 4.860 120,196 -0.10(-2.02%)
Oct 23, 2019 5.140 5.290 4.910 4.960 149,233 -0.18(-3.50%)
Oct 22, 2019 5.130 5.201 5.000 5.140 193,938 +0.02(+0.39%)
Oct 21, 2019 4.740 5.350 4.700 5.120 356,101 +0.45(+9.64%)
Oct 18, 2019 4.690 4.790 4.510 4.670 105,000 -0.06(-1.27%)
Oct 17, 2019 4.500 4.820 4.460 4.730 169,295 +0.28(+6.29%)
Oct 16, 2019 4.600 4.700 4.440 4.450 129,538 -0.16(-3.47%)
Oct 15, 2019 4.420 4.845 4.420 4.610 253,510 +0.15(+3.36%)
Oct 14, 2019 4.530 4.670 4.440 4.460 123,366 -0.12(-2.62%)
Oct 11, 2019 4.400 4.660 4.280 4.580 178,900 +0.21(+4.81%)
Oct 10, 2019 4.300 4.440 4.260 4.370 91,426 +0.10(+2.34%)
Oct 09, 2019 4.370 4.440 4.250 4.270 95,246 -0.06(-1.39%)
Oct 08, 2019 4.310 4.460 4.240 4.330 136,196 -0.06(-1.37%)
Oct 07, 2019 4.330 4.540 4.320 4.390 383,221 +0.01(+0.23%)
Oct 04, 2019 4.380 4.400 4.210 4.380 113,400 +0.02(+0.46%)
Oct 03, 2019 4.260 4.400 4.170 4.360 138,589 +0.06(+1.40%)
Oct 02, 2019 3.990 4.310 3.950 4.300 206,340 +0.27(+6.70%)
Oct 01, 2019 4.310 4.460 4.010 4.030 317,954 -0.28(-6.50%)
Sep 30, 2019 4.410 4.460 4.280 4.310 240,454 -0.09(-2.05%)
Sep 27, 2019 4.350 4.570 4.290 4.400 239,700 +0.07(+1.62%)
Sep 26, 2019 4.480 4.540 4.260 4.330 202,223 -0.17(-3.78%)
Sep 25, 2019 4.230 4.530 4.230 4.500 328,295 +0.24(+5.63%)
Sep 24, 2019 4.490 4.500 4.210 4.260 438,815 -0.21(-4.80%)
Sep 23, 2019 4.350 4.530 4.320 4.475 275,529 +0.06(+1.47%)
Sep 20, 2019 4.520 4.700 4.375 4.410 1,027,000 -0.12(-2.65%)
Sep 19, 2019 4.550 4.690 4.470 4.530 250,283 +0.00(+0.00%)
Sep 18, 2019 4.690 4.760 4.390 4.530 332,865 -0.16(-3.41%)
Sep 17, 2019 4.670 4.900 4.520 4.690 434,475 +0.02(+0.43%)
Sep 16, 2019 4.630 4.850 4.530 4.670 408,860 +0.05(+1.08%)
Sep 13, 2019 4.480 4.700 4.330 4.620 452,600 +0.14(+3.12%)
Sep 12, 2019 4.590 4.710 4.180 4.480 697,633 -0.12(-2.61%)
Sep 11, 2019 4.210 4.640 4.210 4.600 921,673 +0.40(+9.52%)
Sep 10, 2019 3.770 4.230 3.730 4.200 1,095,265 +0.52(+14.13%)
Sep 09, 2019 3.510 3.780 3.420 3.680 597,821 +0.20(+5.75%)
Sep 06, 2019 3.350 3.750 3.350 3.480 773,000 +0.16(+4.82%)
Sep 05, 2019 3.150 3.400 3.110 3.320 2,755,074 +0.19(+6.07%)
Sep 04, 2019 3.280 3.320 3.070 3.130 1,212,793 -0.11(-3.40%)
Sep 03, 2019 3.330 3.330 3.100 3.240 362,329 -0.09(-2.70%)
Aug 30, 2019 3.440 3.440 3.260 3.330 224,500 -0.09(-2.63%)
Aug 29, 2019 3.210 3.490 3.210 3.420 495,561 +0.13(+3.95%)
Aug 28, 2019 3.340 3.410 3.210 3.290 186,531 -0.05(-1.50%)
Aug 27, 2019 3.440 3.510 3.300 3.340 317,294 -0.06(-1.76%)
Aug 26, 2019 3.270 3.430 3.260 3.400 313,940 +0.20(+6.25%)
Aug 23, 2019 3.350 3.380 3.170 3.200 350,300 -0.17(-5.04%)
Aug 22, 2019 3.490 3.510 3.280 3.370 317,381 -0.12(-3.44%)
Aug 21, 2019 3.450 3.590 3.400 3.490 236,675 +0.12(+3.56%)
Aug 20, 2019 3.490 3.530 3.370 3.370 239,439 -0.13(-3.71%)
Aug 19, 2019 3.460 3.600 3.400 3.500 526,906 +0.10(+2.94%)
Aug 16, 2019 3.180 3.400 3.120 3.400 690,200 +0.35(+11.48%)
Aug 15, 2019 2.910 3.090 2.750 3.050 1,742,252 +0.14(+4.81%)
Aug 14, 2019 3.110 3.170 2.880 2.910 615,576 -0.27(-8.49%)
Aug 13, 2019 3.160 3.280 3.090 3.180 691,306 +0.00(+0.00%)
Aug 12, 2019 3.160 3.290 3.030 3.180 459,419 +0.01(+0.32%)
Aug 09, 2019 3.270 3.360 3.100 3.170 619,200 -0.07(-2.16%)
Aug 08, 2019 3.220 3.290 3.210 3.240 637,598 +0.05(+1.57%)
Aug 07, 2019 2.990 3.290 2.910 3.190 2,297,999 +0.11(+3.57%)
Aug 06, 2019 2.830 3.140 2.830 3.080 3,781,150 +0.28(+10.00%)
Aug 05, 2019 4.080 4.100 2.640 2.800 20,621,136 -6.33(-69.33%)
Aug 02, 2019 9.120 9.440 9.060 9.130 787,300 -0.12(-1.30%)
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.