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

Glycomimetics Inc (NQ: GLYC )

0.2787 +0.0027 (+0.98%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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 (%)
Sep 30, 2020 3.170 3.190 3.060 3.070 267,499 -0.05(-1.60%)
Sep 29, 2020 3.170 3.270 3.110 3.120 192,037 -0.14(-4.29%)
Sep 28, 2020 3.260 3.310 3.180 3.260 200,653 +0.03(+0.93%)
Sep 25, 2020 3.220 3.290 3.150 3.230 176,400 +0.00(+0.00%)
Sep 24, 2020 3.300 3.302 3.150 3.230 284,629 -0.08(-2.56%)
Sep 23, 2020 3.410 3.520 3.310 3.315 365,253 -0.10(-2.79%)
Sep 22, 2020 3.470 3.560 3.300 3.410 316,415 -0.11(-3.12%)
Sep 21, 2020 3.580 3.620 3.440 3.520 301,238 -0.09(-2.49%)
Sep 18, 2020 3.760 3.840 3.490 3.610 588,200 -0.10(-2.56%)
Sep 17, 2020 3.630 3.805 3.630 3.705 169,247 -0.02(-0.40%)
Sep 16, 2020 3.590 3.900 3.590 3.720 306,641 +0.16(+4.49%)
Sep 15, 2020 3.600 3.770 3.550 3.560 252,951 +0.00(+0.00%)
Sep 14, 2020 3.430 3.640 3.330 3.560 290,688 +0.19(+5.64%)
Sep 11, 2020 3.420 3.510 3.320 3.370 116,700 -0.03(-0.88%)
Sep 10, 2020 3.470 3.550 3.390 3.400 95,675 -0.04(-1.16%)
Sep 09, 2020 3.450 3.580 3.350 3.440 165,887 +0.02(+0.58%)
Sep 08, 2020 3.240 3.510 3.170 3.420 243,452 +0.10(+3.01%)
Sep 04, 2020 3.420 3.420 3.154 3.320 280,400 -0.07(-2.06%)
Sep 03, 2020 3.730 3.730 3.364 3.390 330,199 -0.33(-8.87%)
Sep 02, 2020 3.770 3.770 3.590 3.720 304,995 -0.06(-1.59%)
Sep 01, 2020 3.670 3.810 3.640 3.780 211,327 +0.09(+2.44%)
Aug 31, 2020 3.770 3.850 3.660 3.690 141,225 -0.08(-2.12%)
Aug 28, 2020 3.650 3.770 3.600 3.770 213,000 +0.16(+4.43%)
Aug 27, 2020 3.640 3.690 3.480 3.610 238,729 +0.00(+0.00%)
Aug 26, 2020 3.580 3.690 3.530 3.610 227,271 +0.03(+0.84%)
Aug 25, 2020 3.480 3.580 3.380 3.580 184,932 +0.12(+3.47%)
Aug 24, 2020 3.630 3.630 3.430 3.460 269,103 -0.11(-3.08%)
Aug 21, 2020 3.730 3.740 3.500 3.570 308,600 -0.17(-4.55%)
Aug 20, 2020 3.670 3.750 3.670 3.740 141,734 +0.02(+0.54%)
Aug 19, 2020 3.730 3.770 3.640 3.720 200,846 -0.02(-0.53%)
Aug 18, 2020 3.850 3.900 3.740 3.740 209,828 -0.11(-2.86%)
Aug 17, 2020 3.730 3.900 3.680 3.850 220,610 +0.15(+4.05%)
Aug 14, 2020 3.760 3.850 3.650 3.700 188,800 -0.08(-2.12%)
Aug 13, 2020 3.720 3.840 3.680 3.780 231,584 +0.03(+0.80%)
Aug 12, 2020 3.780 3.840 3.680 3.750 344,685 +0.00(+0.00%)
Aug 11, 2020 4.050 4.050 3.710 3.750 397,683 -0.25(-6.25%)
Aug 10, 2020 3.910 4.140 3.860 4.000 537,474 +0.09(+2.30%)
Aug 07, 2020 3.950 3.980 3.820 3.910 518,100 +0.03(+0.77%)
Aug 06, 2020 3.860 3.930 3.750 3.880 385,851 +0.02(+0.52%)
Aug 05, 2020 3.970 4.060 3.850 3.860 301,412 -0.07(-1.78%)
Aug 04, 2020 4.000 4.090 3.880 3.930 439,241 -0.07(-1.75%)
Aug 03, 2020 3.960 4.270 3.960 4.000 513,566 +0.06(+1.52%)
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%)
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.