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

Glycomimetics Inc (NQ: GLYC )

1.855 +0.020 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2014 15.10 16.45 14.01 16.33 1,145,774 +1.23(+8.15%)
Mar 28, 2014 15.33 15.94 14.00 15.10 147,618 -0.28(-1.82%)
Mar 27, 2014 14.37 15.55 13.97 15.38 148,039 +0.75(+5.13%)
Mar 26, 2014 14.70 15.32 14.31 14.63 136,728 +0.07(+0.48%)
Mar 25, 2014 14.72 16.00 13.90 14.56 151,130 +0.09(+0.62%)
Mar 24, 2014 14.42 14.84 13.82 14.47 201,597 +0.45(+3.21%)
Mar 21, 2014 14.47 14.49 13.57 14.02 291,659 -0.15(-1.06%)
Mar 20, 2014 15.00 15.28 13.52 14.17 174,315 -0.91(-6.03%)
Mar 19, 2014 15.11 15.58 14.75 15.08 145,652 -0.32(-2.08%)
Mar 18, 2014 15.55 15.98 14.75 15.40 194,708 -0.37(-2.35%)
Mar 17, 2014 14.52 15.98 14.13 15.77 153,131 +0.53(+3.48%)
Mar 14, 2014 16.97 17.24 15.11 15.24 158,926 -1.43(-8.58%)
Mar 13, 2014 17.39 18.99 16.03 16.67 181,597 -0.33(-1.94%)
Mar 12, 2014 16.75 17.41 16.00 17.00 158,670 +0.12(+0.71%)
Mar 11, 2014 16.56 17.88 16.25 16.88 238,579 +0.67(+4.13%)
Mar 10, 2014 15.84 16.92 14.57 16.21 176,080 +0.47(+2.99%)
Mar 07, 2014 14.70 16.28 14.41 15.74 152,232 +1.29(+8.93%)
Mar 06, 2014 15.18 15.90 14.13 14.45 202,376 -0.45(-3.02%)
Mar 05, 2014 14.51 15.30 14.26 14.90 130,366 +0.52(+3.62%)
Mar 04, 2014 14.27 14.79 13.25 14.38 167,624 +1.32(+10.11%)
Mar 03, 2014 11.95 13.20 11.13 13.06 110,179 +0.87(+7.14%)
Feb 28, 2014 12.77 13.60 12.02 12.19 157,697 -0.58(-4.54%)
Feb 27, 2014 12.02 13.37 11.81 12.77 145,989 +0.26(+2.08%)
Feb 26, 2014 12.59 13.09 11.50 12.51 197,310 -0.17(-1.34%)
Feb 25, 2014 10.47 13.10 10.28 12.68 438,817 +2.17(+20.65%)
Feb 24, 2014 10.47 10.57 10.14 10.51 76,345 +0.06(+0.57%)
Feb 21, 2014 10.37 10.58 10.22 10.45 98,426 +0.25(+2.45%)
Feb 20, 2014 10.25 10.33 10.00 10.20 30,722 +0.09(+0.89%)
Feb 19, 2014 10.40 10.49 9.980 10.11 67,574 -0.40(-3.81%)
Feb 18, 2014 10.52 10.73 10.33 10.51 56,922 +0.12(+1.15%)
Feb 14, 2014 10.40 10.39 10.39 10.39 83,200 +0.00(+0.00%)
Feb 13, 2014 10.11 10.39 10.11 10.39 44,316 +0.04(+0.39%)
Feb 12, 2014 9.890 10.35 9.890 10.35 139,310 +0.51(+5.18%)
Feb 11, 2014 9.390 9.968 9.280 9.840 192,117 +0.57(+6.15%)
Feb 10, 2014 9.250 9.440 9.170 9.270 79,287 +0.03(+0.32%)
Feb 07, 2014 9.160 9.490 9.000 9.240 51,667 +0.07(+0.76%)
Feb 06, 2014 9.700 9.820 9.130 9.170 126,280 -0.22(-2.34%)
Feb 05, 2014 9.700 9.990 9.300 9.390 114,097 -0.53(-5.34%)
Feb 04, 2014 10.22 10.47 9.750 9.920 542,099 -0.09(-0.90%)
Feb 03, 2014 10.14 10.14 9.500 10.01 186,222 +0.06(+0.60%)
Jan 31, 2014 9.420 10.19 9.420 9.950 109,014 +0.33(+3.43%)
Jan 30, 2014 9.500 9.880 9.390 9.620 279,508 +0.28(+3.00%)
Jan 29, 2014 9.150 9.680 9.120 9.340 80,986 +0.02(+0.21%)
Jan 28, 2014 9.030 9.790 9.030 9.320 156,064 +0.23(+2.59%)
Jan 27, 2014 9.600 9.750 9.030 9.085 165,952 -0.38(-3.96%)
Jan 24, 2014 9.500 9.710 9.110 9.460 276,717 -0.24(-2.47%)
Jan 23, 2014 10.20 10.20 9.300 9.700 383,685 -0.46(-4.48%)
Jan 22, 2014 11.00 11.06 10.06 10.15 200,151 -0.85(-7.68%)
Jan 21, 2014 10.85 11.25 10.85 11.00 306,323 +0.15(+1.38%)
Jan 17, 2014 11.74 10.85 10.85 10.85 421,700 -0.55(-4.82%)
Jan 16, 2014 10.13 11.40 9.730 11.40 478,157 +1.77(+18.38%)
Jan 15, 2014 8.980 9.800 9.010 9.630 238,584 +0.65(+7.24%)
Jan 14, 2014 8.760 9.000 8.760 8.980 76,921 +0.17(+1.93%)
Jan 13, 2014 8.750 9.040 8.400 8.810 313,567 -0.20(-2.22%)
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.