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

Glycomimetics Inc (NQ: GLYC )

0.3810 -1.4490 (-79.18%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 6, 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 (%)
May 29, 2020 2.940 2.950 2.750 2.830 328,200 -0.12(-4.07%)
May 28, 2020 2.970 3.180 2.880 2.950 412,599 -0.00(-0.17%)
May 27, 2020 2.990 3.000 2.740 2.955 349,523 -0.04(-1.17%)
May 26, 2020 3.080 3.080 2.890 2.990 365,156 -0.01(-0.33%)
May 22, 2020 3.070 3.130 2.930 3.000 313,700 -0.06(-1.96%)
May 21, 2020 3.180 3.190 3.020 3.060 282,904 -0.12(-3.77%)
May 20, 2020 3.060 3.180 2.950 3.180 279,651 +0.18(+6.00%)
May 19, 2020 3.130 3.220 3.000 3.000 199,435 -0.17(-5.36%)
May 18, 2020 3.220 3.390 3.120 3.170 311,544 +0.06(+1.93%)
May 15, 2020 2.920 3.200 2.890 3.110 438,900 +0.22(+7.61%)
May 14, 2020 2.990 2.995 2.800 2.890 212,720 -0.19(-6.17%)
May 13, 2020 2.980 3.130 2.880 3.080 413,653 +0.15(+5.12%)
May 12, 2020 3.190 3.275 2.930 2.930 260,407 -0.20(-6.39%)
May 11, 2020 2.960 3.260 2.910 3.130 480,986 +0.15(+5.03%)
May 08, 2020 2.790 3.080 2.790 2.980 377,700 +0.19(+6.81%)
May 07, 2020 2.780 2.880 2.740 2.790 154,144 +0.08(+2.95%)
May 06, 2020 2.720 2.880 2.660 2.710 358,533 +0.09(+3.44%)
May 05, 2020 2.790 2.850 2.620 2.620 510,116 -0.15(-5.42%)
May 04, 2020 2.690 2.850 2.560 2.770 195,236 +0.10(+3.75%)
May 01, 2020 2.840 2.840 2.550 2.670 345,200 -0.12(-4.30%)
Apr 30, 2020 2.850 2.900 2.700 2.790 266,636 -0.12(-4.12%)
Apr 29, 2020 2.700 2.970 2.610 2.910 211,950 +0.33(+12.79%)
Apr 28, 2020 2.920 2.920 2.530 2.580 297,568 -0.23(-8.19%)
Apr 27, 2020 2.550 2.840 2.540 2.810 253,216 +0.31(+12.40%)
Apr 24, 2020 2.440 2.540 2.410 2.500 154,200 +0.04(+1.63%)
Apr 23, 2020 2.510 2.610 2.420 2.460 145,944 -0.04(-1.60%)
Apr 22, 2020 2.480 2.550 2.370 2.500 163,960 +0.09(+3.73%)
Apr 21, 2020 2.510 2.570 2.370 2.410 106,177 -0.15(-5.86%)
Apr 20, 2020 2.550 2.700 2.515 2.560 164,394 -0.01(-0.39%)
Apr 17, 2020 2.570 2.620 2.490 2.570 188,100 +0.05(+1.98%)
Apr 16, 2020 2.590 2.690 2.450 2.520 145,610 -0.06(-2.33%)
Apr 15, 2020 2.530 2.680 2.340 2.580 188,074 -0.02(-0.77%)
Apr 14, 2020 2.650 2.830 2.600 2.600 285,494 -0.02(-0.76%)
Apr 13, 2020 2.710 2.740 2.380 2.620 238,334 -0.04(-1.50%)
Apr 09, 2020 2.420 2.720 2.350 2.660 547,300 +0.31(+13.19%)
Apr 08, 2020 2.250 2.380 2.210 2.350 245,377 +0.13(+5.86%)
Apr 07, 2020 2.230 2.280 2.190 2.220 234,830 +0.03(+1.37%)
Apr 06, 2020 2.190 2.240 2.130 2.190 329,859 +0.08(+3.79%)
Apr 03, 2020 2.070 2.180 1.940 2.110 436,100 +0.03(+1.44%)
Apr 02, 2020 2.030 2.130 2.020 2.080 209,921 +0.02(+0.97%)
Apr 01, 2020 2.220 2.260 2.050 2.060 261,065 -0.22(-9.65%)
Mar 31, 2020 2.340 2.410 2.250 2.280 176,381 -0.05(-2.15%)
Mar 30, 2020 2.310 2.330 2.180 2.330 231,168 +0.01(+0.43%)
Mar 27, 2020 2.320 2.380 2.150 2.320 213,500 -0.08(-3.33%)
Mar 26, 2020 2.390 2.530 2.290 2.400 317,469 +0.03(+1.27%)
Mar 25, 2020 2.230 2.450 2.160 2.370 591,995 +0.14(+6.28%)
Mar 24, 2020 2.220 2.387 2.140 2.230 677,188 +0.08(+3.72%)
Mar 23, 2020 2.080 2.430 2.010 2.150 1,869,579 +0.07(+3.37%)
Mar 20, 2020 2.010 2.160 1.960 2.080 616,200 +0.08(+4.00%)
Mar 19, 2020 1.880 2.010 1.880 2.000 444,843 +0.17(+9.29%)
Mar 18, 2020 2.100 2.170 1.820 1.830 258,977 -0.38(-17.19%)
Mar 17, 2020 1.970 2.220 1.940 2.210 499,070 +0.29(+15.10%)
Mar 16, 2020 1.900 2.380 1.850 1.920 556,473 -0.62(-24.41%)
Mar 13, 2020 2.750 2.870 2.450 2.540 298,400 -0.10(-3.97%)
Mar 12, 2020 2.750 2.870 2.615 2.645 157,425 -0.29(-10.03%)
Mar 11, 2020 3.100 3.170 2.930 2.940 219,327 -0.16(-5.16%)
Mar 10, 2020 3.280 3.440 3.050 3.100 239,195 -0.12(-3.73%)
Mar 09, 2020 3.340 3.430 3.040 3.220 266,415 -0.25(-7.20%)
Mar 06, 2020 3.390 3.510 3.390 3.470 127,400 -0.02(-0.57%)
Mar 05, 2020 3.400 3.510 3.400 3.490 169,208 -0.01(-0.29%)
Mar 04, 2020 3.600 3.600 3.440 3.500 340,634 +0.03(+0.86%)
Mar 03, 2020 3.520 3.610 3.360 3.470 278,310 -0.04(-1.14%)
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.