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

Glycomimetics Inc (NQ: GLYC )

0.2811 +0.0111 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2014 8.300 8.440 8.025 8.190 32,207 -0.27(-3.19%)
Jul 30, 2014 8.300 8.633 8.150 8.460 37,340 +0.21(+2.55%)
Jul 29, 2014 8.370 8.430 8.076 8.250 57,167 -0.05(-0.60%)
Jul 28, 2014 8.720 8.898 8.150 8.300 53,880 -0.39(-4.49%)
Jul 25, 2014 8.830 9.070 8.557 8.690 84,641 -0.26(-2.91%)
Jul 24, 2014 8.560 9.340 8.550 8.950 97,646 +0.37(+4.31%)
Jul 23, 2014 8.400 8.640 7.961 8.580 56,638 +0.36(+4.38%)
Jul 22, 2014 8.210 8.600 7.950 8.220 48,908 +0.05(+0.61%)
Jul 21, 2014 8.460 8.480 7.880 8.170 56,962 -0.24(-2.85%)
Jul 18, 2014 7.660 8.520 7.660 8.410 120,452 +0.87(+11.54%)
Jul 17, 2014 8.160 8.300 7.413 7.540 98,453 -0.69(-8.38%)
Jul 16, 2014 8.940 8.951 8.060 8.230 121,075 -0.27(-3.18%)
Jul 15, 2014 9.150 9.150 8.310 8.500 71,096 -0.50(-5.56%)
Jul 14, 2014 8.498 9.160 8.498 9.000 127,126 +0.30(+3.45%)
Jul 11, 2014 9.000 9.000 8.460 8.700 98,263 -0.35(-3.87%)
Jul 10, 2014 8.900 9.140 8.722 9.050 55,103 -0.02(-0.22%)
Jul 09, 2014 8.840 9.460 8.610 9.070 92,139 +0.21(+2.37%)
Jul 08, 2014 9.110 9.360 8.850 8.860 172,420 -0.22(-2.42%)
Jul 07, 2014 9.180 9.590 8.650 9.080 146,422 -0.13(-1.41%)
Jul 03, 2014 9.460 9.210 9.210 9.210 143,600 -0.26(-2.75%)
Jul 02, 2014 9.250 10.10 9.130 9.470 279,605 +0.29(+3.16%)
Jul 01, 2014 8.410 9.500 8.080 9.180 317,153 +0.75(+8.90%)
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%)
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.