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 (%)
Jul 31, 2020 4.180 4.250 3.870 3.940 664,600 -0.21(-5.06%)
Jul 30, 2020 4.200 4.300 4.060 4.150 495,033 -0.14(-3.26%)
Jul 29, 2020 4.430 4.480 4.170 4.290 423,729 -0.11(-2.50%)
Jul 28, 2020 4.590 4.629 4.310 4.400 306,258 -0.21(-4.56%)
Jul 27, 2020 4.470 4.680 4.430 4.610 929,569 +0.14(+3.13%)
Jul 24, 2020 4.670 4.800 4.380 4.470 593,000 -0.23(-4.89%)
Jul 23, 2020 4.930 4.980 4.550 4.700 608,214 -0.13(-2.69%)
Jul 22, 2020 4.960 5.180 4.720 4.830 1,388,999 +0.01(+0.21%)
Jul 21, 2020 5.090 5.190 4.790 4.820 680,202 -0.18(-3.60%)
Jul 20, 2020 4.700 5.130 4.470 5.000 1,542,174 +0.35(+7.53%)
Jul 17, 2020 4.320 4.710 4.320 4.650 489,900 +0.31(+7.14%)
Jul 16, 2020 4.330 4.460 4.130 4.340 317,040 -0.02(-0.46%)
Jul 15, 2020 4.100 4.400 4.050 4.360 608,031 +0.35(+8.73%)
Jul 14, 2020 3.890 4.020 3.800 4.010 552,822 +0.13(+3.35%)
Jul 13, 2020 4.040 4.230 3.880 3.880 429,584 -0.13(-3.24%)
Jul 10, 2020 3.970 4.030 3.780 4.010 591,000 -0.01(-0.25%)
Jul 09, 2020 4.000 4.250 3.970 4.020 989,374 +0.08(+2.03%)
Jul 08, 2020 3.730 3.950 3.670 3.940 497,398 +0.19(+5.07%)
Jul 07, 2020 3.790 3.930 3.720 3.750 578,950 -0.05(-1.32%)
Jul 06, 2020 3.850 3.870 3.680 3.800 471,976 +0.04(+1.06%)
Jul 02, 2020 3.900 3.900 3.590 3.760 469,600 -0.07(-1.83%)
Jul 01, 2020 3.770 3.870 3.730 3.830 900,217 +0.07(+1.86%)
Jun 30, 2020 3.800 3.860 3.680 3.760 689,331 +0.02(+0.53%)
Jun 29, 2020 3.370 3.960 3.340 3.740 1,579,175 +0.28(+8.09%)
Jun 26, 2020 3.000 3.460 2.960 3.460 4,403,100 +0.45(+14.95%)
Jun 25, 2020 3.000 3.120 2.960 3.010 642,936 +0.01(+0.33%)
Jun 24, 2020 3.050 3.170 2.950 3.000 672,393 -0.06(-1.96%)
Jun 23, 2020 3.140 3.300 3.060 3.060 577,460 -0.02(-0.65%)
Jun 22, 2020 2.990 3.110 2.900 3.080 814,959 +0.10(+3.36%)
Jun 19, 2020 3.050 3.130 2.940 2.980 859,900 -0.04(-1.32%)
Jun 18, 2020 2.950 3.130 2.950 3.020 457,125 +0.03(+1.00%)
Jun 17, 2020 3.120 3.260 2.960 2.990 758,071 -0.13(-4.17%)
Jun 16, 2020 3.180 3.220 2.970 3.120 589,770 +0.09(+2.97%)
Jun 15, 2020 2.920 3.240 2.690 3.030 1,438,941 +0.03(+1.00%)
Jun 12, 2020 2.750 4.260 2.620 3.000 13,168,400 +0.33(+12.36%)
Jun 11, 2020 2.830 2.880 2.640 2.670 440,919 -0.27(-9.18%)
Jun 10, 2020 3.090 3.110 2.910 2.940 245,167 -0.14(-4.55%)
Jun 09, 2020 3.160 3.180 2.970 3.080 404,384 -0.12(-3.75%)
Jun 08, 2020 3.040 3.360 2.940 3.200 427,563 +0.25(+8.47%)
Jun 05, 2020 2.950 3.050 2.900 2.950 418,800 +0.08(+2.79%)
Jun 04, 2020 2.840 3.010 2.825 2.870 331,299 +0.04(+1.41%)
Jun 03, 2020 2.900 2.920 2.760 2.830 296,741 -0.01(-0.35%)
Jun 02, 2020 2.860 2.920 2.750 2.840 301,151 -0.01(-0.35%)
Jun 01, 2020 2.810 2.975 2.810 2.850 296,006 +0.02(+0.71%)
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%)
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.