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

Glycomimetics Inc (NQ: GLYC )

1.700 -0.160 (-8.60%)
Streaming Delayed Price Updated: 11:59 AM EDT, Apr 25, 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, 2015 8.350 8.500 8.180 8.320 12,911 -0.04(-0.48%)
Mar 30, 2015 8.350 8.450 8.050 8.360 8,254 +0.05(+0.60%)
Mar 27, 2015 8.150 8.420 7.960 8.310 15,540 +0.34(+4.27%)
Mar 26, 2015 8.150 8.150 7.870 7.970 30,226 -0.05(-0.62%)
Mar 25, 2015 8.360 8.440 8.010 8.020 27,732 -0.18(-2.20%)
Mar 24, 2015 8.450 8.508 8.120 8.200 40,018 -0.25(-2.96%)
Mar 23, 2015 8.670 8.670 8.400 8.450 33,630 -0.15(-1.74%)
Mar 20, 2015 8.540 8.600 8.450 8.600 37,337 +0.07(+0.82%)
Mar 19, 2015 8.470 8.580 8.400 8.530 79,202 +0.10(+1.19%)
Mar 18, 2015 8.410 8.500 8.400 8.430 19,106 -0.07(-0.82%)
Mar 17, 2015 8.110 8.520 8.110 8.500 66,007 +0.29(+3.53%)
Mar 16, 2015 8.348 8.360 8.115 8.210 16,718 -0.01(-0.12%)
Mar 13, 2015 8.580 8.580 8.210 8.220 4,515 +0.01(+0.12%)
Mar 12, 2015 8.300 8.400 8.200 8.210 6,654 -0.12(-1.44%)
Mar 11, 2015 8.390 8.570 8.300 8.330 8,694 -0.05(-0.60%)
Mar 10, 2015 8.200 8.380 8.080 8.380 7,121 +0.16(+1.95%)
Mar 09, 2015 8.010 8.370 8.010 8.220 7,567 -0.17(-2.03%)
Mar 06, 2015 8.270 8.450 8.200 8.390 27,509 +0.21(+2.57%)
Mar 05, 2015 8.298 8.480 8.090 8.180 20,235 -0.16(-1.92%)
Mar 04, 2015 8.410 8.410 8.090 8.340 26,057 -0.07(-0.83%)
Mar 03, 2015 8.500 9.000 8.260 8.410 68,359 -0.10(-1.18%)
Mar 02, 2015 8.310 8.540 8.245 8.510 56,546 +0.19(+2.28%)
Feb 27, 2015 8.230 8.380 8.200 8.320 73,619 +0.09(+1.09%)
Feb 26, 2015 8.260 8.310 8.060 8.230 23,753 +0.06(+0.73%)
Feb 25, 2015 8.210 8.210 7.970 8.170 41,925 +0.09(+1.11%)
Feb 24, 2015 8.110 8.230 8.050 8.080 36,160 -0.06(-0.74%)
Feb 23, 2015 8.140 8.350 8.070 8.140 48,707 +0.02(+0.25%)
Feb 20, 2015 8.050 8.230 8.050 8.120 18,364 +0.01(+0.12%)
Feb 19, 2015 8.300 8.300 8.010 8.110 47,704 -0.23(-2.76%)
Feb 18, 2015 8.180 8.350 8.110 8.340 73,093 +0.16(+1.96%)
Feb 17, 2015 7.720 8.360 7.720 8.180 52,621 +0.41(+5.28%)
Feb 13, 2015 7.880 7.770 7.770 7.770 27,500 +0.12(+1.57%)
Feb 12, 2015 7.590 7.750 7.420 7.650 49,909 +0.06(+0.79%)
Feb 11, 2015 7.300 7.590 7.300 7.590 14,128 +0.20(+2.71%)
Feb 10, 2015 7.300 7.510 7.280 7.390 33,240 +0.07(+0.96%)
Feb 09, 2015 7.380 7.570 7.280 7.320 12,387 -0.03(-0.41%)
Feb 06, 2015 7.280 7.420 7.280 7.350 7,453 +0.09(+1.24%)
Feb 05, 2015 7.250 7.370 7.250 7.260 10,770 +0.00(+0.00%)
Feb 04, 2015 7.320 7.380 7.250 7.260 3,730 -0.14(-1.89%)
Feb 03, 2015 7.740 7.790 7.331 7.400 6,292 -0.05(-0.67%)
Feb 02, 2015 7.490 7.750 7.380 7.450 15,240 +0.09(+1.22%)
Jan 30, 2015 7.198 7.500 7.180 7.360 21,631 +0.12(+1.66%)
Jan 29, 2015 7.240 7.240 7.030 7.240 24,051 +0.09(+1.26%)
Jan 28, 2015 7.060 7.200 7.030 7.150 27,521 +0.06(+0.85%)
Jan 27, 2015 6.880 7.130 6.880 7.090 13,050 +0.21(+3.05%)
Jan 26, 2015 7.030 7.030 6.840 6.880 11,846 -0.02(-0.29%)
Jan 23, 2015 6.920 7.050 6.660 6.900 11,378 -0.10(-1.43%)
Jan 22, 2015 7.070 7.070 6.810 7.000 35,585 -0.09(-1.27%)
Jan 21, 2015 7.070 7.120 7.040 7.090 8,578 +0.04(+0.57%)
Jan 20, 2015 7.160 7.180 6.918 7.050 14,019 +0.00(+0.00%)
Jan 16, 2015 6.930 7.140 6.880 7.050 12,504 +0.13(+1.88%)
Jan 15, 2015 7.030 7.080 6.810 6.920 40,192 -0.11(-1.56%)
Jan 14, 2015 7.020 7.080 7.010 7.030 11,369 -0.01(-0.14%)
Jan 13, 2015 7.090 7.380 7.030 7.040 14,415 -0.10(-1.40%)
Jan 12, 2015 7.070 7.333 7.000 7.140 31,190 -0.05(-0.70%)
Jan 09, 2015 7.010 7.290 7.010 7.190 40,082 +0.04(+0.56%)
Jan 08, 2015 7.290 7.310 7.026 7.150 60,592 -0.07(-0.97%)
Jan 07, 2015 7.300 7.500 7.180 7.220 34,562 +0.04(+0.56%)
Jan 06, 2015 7.350 7.400 7.010 7.180 20,182 -0.05(-0.69%)
Jan 05, 2015 7.320 7.570 7.020 7.230 45,923 -0.21(-2.82%)
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.