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

Glycomimetics Inc (NQ: GLYC )

1.830 +0.110 (+6.40%)
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 (%)
Jun 30, 2014 7.800 8.520 7.640 8.430 222,363 +0.74(+9.62%)
Jun 27, 2014 7.150 7.700 7.100 7.690 1,148,767 +0.38(+5.20%)
Jun 26, 2014 6.760 7.430 6.759 7.310 163,554 +0.55(+8.14%)
Jun 25, 2014 6.710 7.014 6.620 6.760 127,272 +0.03(+0.45%)
Jun 24, 2014 7.100 7.140 6.630 6.730 169,037 -0.32(-4.54%)
Jun 23, 2014 7.900 8.290 7.010 7.050 218,857 -0.78(-9.96%)
Jun 20, 2014 7.340 8.160 7.010 7.830 289,834 +0.57(+7.85%)
Jun 19, 2014 6.810 7.480 6.600 7.260 178,363 +0.41(+5.99%)
Jun 18, 2014 6.300 6.960 6.300 6.850 201,809 +0.58(+9.25%)
Jun 17, 2014 6.630 6.630 6.200 6.270 151,154 -0.29(-4.42%)
Jun 16, 2014 6.200 6.680 6.020 6.560 152,968 +0.44(+7.19%)
Jun 13, 2014 6.490 6.550 6.047 6.120 86,461 -0.33(-5.12%)
Jun 12, 2014 6.730 6.870 6.410 6.450 85,385 -0.21(-3.15%)
Jun 11, 2014 6.670 7.000 6.530 6.660 89,969 -0.01(-0.15%)
Jun 10, 2014 6.770 7.010 6.630 6.670 58,293 -0.02(-0.30%)
Jun 06, 2014 6.810 6.810 6.570 6.690 73,210 -0.06(-0.89%)
Jun 05, 2014 6.990 7.120 6.670 6.750 71,429 -0.24(-3.43%)
Jun 04, 2014 7.260 7.730 6.890 6.990 247,143 -0.27(-3.72%)
Jun 03, 2014 7.660 8.040 7.210 7.260 81,205 -0.39(-5.10%)
Jun 02, 2014 7.150 7.750 7.150 7.650 99,542 +0.49(+6.84%)
May 30, 2014 7.600 7.600 7.110 7.160 158,057 -0.44(-5.79%)
May 29, 2014 7.890 8.950 7.330 7.600 132,951 -0.32(-4.04%)
May 28, 2014 8.740 8.949 7.750 7.920 143,403 -0.46(-5.49%)
May 27, 2014 7.100 8.600 7.010 8.380 222,700 +1.42(+20.40%)
May 23, 2014 6.500 6.960 6.960 6.960 82,800 +0.47(+7.24%)
May 22, 2014 6.500 6.710 6.120 6.490 88,227 +0.10(+1.56%)
May 21, 2014 6.820 7.660 6.280 6.390 480,131 +0.09(+1.43%)
May 20, 2014 6.740 6.870 6.300 6.300 105,425 -0.41(-6.11%)
May 19, 2014 6.450 6.750 6.270 6.710 58,739 +0.23(+3.55%)
May 16, 2014 6.920 6.920 6.301 6.480 109,638 -0.47(-6.76%)
May 15, 2014 7.250 8.060 6.730 6.950 71,417 -0.46(-6.21%)
May 14, 2014 7.550 7.989 7.260 7.410 106,203 -0.19(-2.50%)
May 13, 2014 8.160 8.200 7.410 7.600 89,476 -0.46(-5.71%)
May 12, 2014 9.150 9.270 7.940 8.060 172,844 -1.07(-11.72%)
May 09, 2014 9.750 9.750 9.050 9.130 93,152 -0.65(-6.65%)
May 08, 2014 10.27 10.98 9.740 9.780 49,374 -0.76(-7.21%)
May 07, 2014 10.91 11.61 10.23 10.54 52,571 -0.40(-3.66%)
May 06, 2014 11.75 11.75 10.90 10.94 65,687 -0.86(-7.29%)
May 05, 2014 11.94 12.17 11.35 11.80 80,189 -0.27(-2.24%)
May 02, 2014 12.67 12.67 11.82 12.07 45,348 -0.60(-4.74%)
May 01, 2014 13.18 13.40 12.50 12.67 44,042 -0.60(-4.52%)
Apr 30, 2014 12.95 13.51 12.53 13.27 46,820 +0.22(+1.69%)
Apr 29, 2014 13.19 13.35 12.83 13.05 31,912 -0.03(-0.23%)
Apr 28, 2014 13.28 13.89 12.53 13.08 58,334 -0.18(-1.36%)
Apr 25, 2014 13.71 13.91 12.77 13.26 58,504 -0.58(-4.19%)
Apr 24, 2014 13.45 13.94 13.05 13.84 34,576 +0.27(+1.99%)
Apr 23, 2014 13.67 14.04 13.39 13.57 35,802 -0.53(-3.76%)
Apr 22, 2014 14.11 14.55 13.94 14.10 90,285 -0.04(-0.28%)
Apr 21, 2014 13.89 14.38 13.66 14.14 69,566 +0.22(+1.58%)
Apr 17, 2014 14.24 13.92 13.92 13.92 24,000 -0.41(-2.86%)
Apr 16, 2014 13.96 14.50 13.58 14.33 35,204 +0.54(+3.92%)
Apr 15, 2014 14.54 15.47 12.70 13.79 102,756 -0.34(-2.41%)
Apr 14, 2014 13.68 14.92 13.68 14.13 94,712 +0.50(+3.67%)
Apr 11, 2014 14.23 15.12 13.53 13.63 112,765 -0.72(-5.02%)
Apr 10, 2014 15.31 15.43 14.22 14.35 100,034 -1.04(-6.76%)
Apr 09, 2014 15.07 15.40 14.79 15.39 51,824 +0.27(+1.79%)
Apr 08, 2014 15.22 15.42 14.22 15.12 191,583 -0.08(-0.53%)
Apr 07, 2014 14.84 16.38 14.50 15.20 132,745 -0.57(-3.61%)
Apr 04, 2014 15.79 16.59 14.81 15.77 183,826 -0.17(-1.07%)
Apr 03, 2014 16.64 16.64 14.59 15.94 167,017 -0.45(-2.75%)
Apr 02, 2014 16.81 17.06 16.14 16.39 353,287 -0.37(-2.21%)
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.