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

Glycomimetics Inc (NQ: GLYC )

1.750 +0.130 (+8.02%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 2, 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 (%)
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%)
Aug 01, 2019 9.330 9.530 8.760 9.250 912,780 +0.02(+0.22%)
Jul 31, 2019 9.210 9.290 9.070 9.230 539,518 +0.04(+0.44%)
Jul 30, 2019 9.000 9.250 8.895 9.190 337,520 +0.17(+1.88%)
Jul 29, 2019 9.210 9.340 8.960 9.020 420,331 -0.16(-1.74%)
Jul 26, 2019 9.180 9.520 8.986 9.180 576,400 +0.02(+0.22%)
Jul 25, 2019 9.100 9.270 8.820 9.160 1,098,947 +0.15(+1.66%)
Jul 24, 2019 9.570 9.570 8.800 9.010 879,514 -0.58(-6.05%)
Jul 23, 2019 9.790 9.890 9.360 9.590 883,164 -0.19(-1.94%)
Jul 22, 2019 11.21 11.24 9.690 9.780 1,044,558 -1.39(-12.44%)
Jul 19, 2019 11.81 12.15 11.11 11.17 632,700 -0.71(-5.98%)
Jul 18, 2019 12.41 12.41 11.29 11.88 893,061 -0.51(-4.12%)
Jul 17, 2019 12.71 12.89 12.25 12.39 418,162 -0.33(-2.59%)
Jul 16, 2019 12.86 13.03 12.41 12.72 441,848 -0.13(-1.01%)
Jul 15, 2019 12.67 13.44 12.58 12.85 1,162,047 +0.19(+1.50%)
Jul 12, 2019 12.46 12.96 12.32 12.66 600,000 +0.34(+2.76%)
Jul 11, 2019 12.84 12.90 11.84 12.32 1,149,132 -0.38(-2.99%)
Jul 10, 2019 12.18 12.82 12.00 12.70 1,010,104 +0.58(+4.79%)
Jul 09, 2019 12.04 12.65 11.92 12.12 271,227 +0.14(+1.17%)
Jul 08, 2019 11.97 12.27 11.75 11.98 587,587 +0.01(+0.08%)
Jul 05, 2019 11.75 12.16 11.75 11.97 157,100 +0.16(+1.35%)
Jul 03, 2019 11.67 11.95 11.57 11.81 70,200 +0.14(+1.20%)
Jul 02, 2019 11.97 12.02 11.57 11.67 116,644 -0.32(-2.67%)
Jul 01, 2019 12.12 12.20 11.70 11.99 282,868 +0.07(+0.59%)
Jun 28, 2019 11.68 12.15 11.53 11.92 420,600 +0.42(+3.65%)
Jun 27, 2019 11.23 11.50 11.16 11.50 204,118 +0.38(+3.42%)
Jun 26, 2019 11.49 11.57 11.00 11.12 166,906 -0.27(-2.37%)
Jun 25, 2019 11.32 11.76 11.20 11.39 173,794 +0.16(+1.42%)
Jun 24, 2019 11.19 11.45 10.84 11.23 164,966 +0.11(+0.99%)
Jun 21, 2019 11.19 11.32 10.95 11.12 319,500 -0.11(-0.98%)
Jun 20, 2019 11.67 11.90 11.06 11.23 105,798 -0.25(-2.18%)
Jun 19, 2019 11.66 11.90 11.43 11.48 83,621 -0.17(-1.46%)
Jun 18, 2019 11.32 11.81 11.16 11.65 211,987 +0.44(+3.93%)
Jun 17, 2019 11.23 11.43 11.11 11.21 310,390 +0.02(+0.18%)
Jun 14, 2019 11.32 11.46 11.15 11.19 110,700 -0.16(-1.41%)
Jun 13, 2019 10.90 11.38 10.73 11.35 193,017 +0.50(+4.61%)
Jun 12, 2019 10.72 10.88 10.53 10.85 112,933 +0.12(+1.12%)
Jun 11, 2019 10.77 10.85 10.37 10.73 426,434 +0.13(+1.23%)
Jun 10, 2019 11.75 11.88 10.52 10.60 162,000 -1.09(-9.32%)
Jun 07, 2019 11.66 11.74 11.53 11.69 260,000 +0.09(+0.78%)
Jun 06, 2019 12.08 12.08 11.59 11.60 242,529 -0.41(-3.41%)
Jun 05, 2019 12.06 12.12 11.74 12.01 124,707 +0.02(+0.17%)
Jun 04, 2019 12.16 12.32 11.60 11.99 157,114 -0.01(-0.08%)
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.