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

Glycomimetics Inc (NQ: GLYC )

1.730 -0.070 (-3.89%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 1, 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 31, 2016 8.520 8.600 8.050 8.240 66,249 -0.23(-2.72%)
May 27, 2016 8.250 8.470 8.470 8.470 223,600 +0.23(+2.79%)
May 26, 2016 8.170 8.250 7.750 8.240 30,589 -0.01(-0.12%)
May 25, 2016 8.355 8.660 8.040 8.250 75,207 -0.09(-1.08%)
May 24, 2016 7.660 8.490 7.660 8.340 93,533 +0.50(+6.38%)
May 23, 2016 7.450 7.880 6.958 7.840 18,801 +0.46(+6.23%)
May 20, 2016 7.150 7.740 7.120 7.380 53,154 +0.34(+4.83%)
May 19, 2016 6.500 7.200 6.467 7.040 27,817 +0.54(+8.31%)
May 18, 2016 6.360 6.500 6.320 6.500 9,321 +0.15(+2.36%)
May 17, 2016 6.390 6.400 6.290 6.350 17,516 +0.01(+0.16%)
May 16, 2016 6.310 6.400 6.200 6.340 34,299 +0.04(+0.63%)
May 13, 2016 6.120 6.400 6.115 6.300 48,152 +0.11(+1.78%)
May 12, 2016 6.100 6.260 6.050 6.190 55,577 -0.03(-0.48%)
May 11, 2016 6.210 6.420 6.110 6.220 7,150 -0.08(-1.27%)
May 10, 2016 6.350 6.350 6.130 6.300 35,798 +0.15(+2.44%)
May 09, 2016 6.440 6.480 6.100 6.150 59,086 -0.25(-3.91%)
May 06, 2016 6.180 6.400 6.050 6.400 27,144 +0.24(+3.90%)
May 05, 2016 6.140 6.210 6.050 6.160 7,918 +0.11(+1.82%)
May 04, 2016 6.230 6.230 5.875 6.050 48,738 -0.20(-3.20%)
May 03, 2016 6.420 6.590 6.205 6.250 29,247 -0.24(-3.70%)
May 02, 2016 6.300 6.530 6.250 6.490 32,189 +0.19(+3.02%)
Apr 29, 2016 6.250 6.380 6.240 6.300 32,937 +0.06(+0.96%)
Apr 28, 2016 6.260 6.460 6.180 6.240 32,505 -0.12(-1.89%)
Apr 27, 2016 6.100 6.450 6.090 6.360 10,253 +0.11(+1.76%)
Apr 26, 2016 6.130 6.250 6.010 6.250 39,758 +0.15(+2.46%)
Apr 25, 2016 6.030 6.190 6.010 6.100 38,353 -0.03(-0.49%)
Apr 22, 2016 6.190 6.200 6.130 6.130 12,638 -0.05(-0.81%)
Apr 21, 2016 6.280 6.360 6.090 6.180 16,589 -0.07(-1.12%)
Apr 20, 2016 6.290 6.390 6.130 6.250 21,299 +0.02(+0.32%)
Apr 19, 2016 6.300 6.500 6.190 6.230 23,439 -0.05(-0.80%)
Apr 18, 2016 6.270 6.395 6.020 6.280 17,109 +0.01(+0.16%)
Apr 15, 2016 6.320 6.490 6.220 6.270 7,238 +0.04(+0.64%)
Apr 14, 2016 6.300 6.450 6.025 6.230 33,659 +0.09(+1.47%)
Apr 13, 2016 6.210 6.430 6.010 6.140 18,275 +0.03(+0.49%)
Apr 12, 2016 6.265 6.450 5.960 6.110 12,576 -0.17(-2.71%)
Apr 11, 2016 6.010 6.490 6.010 6.280 14,825 +0.20(+3.29%)
Apr 08, 2016 6.400 6.550 5.920 6.080 37,335 -0.43(-6.61%)
Apr 07, 2016 6.260 6.600 6.180 6.510 17,979 +0.21(+3.33%)
Apr 06, 2016 6.200 6.438 6.200 6.300 56,407 +0.18(+2.94%)
Apr 05, 2016 6.060 6.300 6.060 6.120 6,381 -0.15(-2.39%)
Apr 04, 2016 6.360 6.410 6.240 6.270 8,063 -0.04(-0.63%)
Apr 01, 2016 5.980 6.400 5.980 6.310 7,316 +0.35(+5.87%)
Mar 31, 2016 6.274 6.310 5.850 5.960 14,850 +0.11(+1.88%)
Mar 30, 2016 6.210 6.450 5.790 5.850 8,306 -0.25(-4.10%)
Mar 29, 2016 5.800 6.380 5.770 6.100 21,512 +0.21(+3.57%)
Mar 28, 2016 6.140 6.140 5.800 5.890 2,910 -0.15(-2.48%)
Mar 24, 2016 5.630 6.040 6.040 6.040 5,900 +0.03(+0.50%)
Mar 23, 2016 5.980 6.300 5.950 6.010 12,790 -0.24(-3.84%)
Mar 22, 2016 6.229 6.420 6.190 6.250 224,528 +0.07(+1.13%)
Mar 21, 2016 6.040 6.340 5.970 6.180 19,005 +0.12(+1.98%)
Mar 18, 2016 5.900 6.116 5.900 6.060 7,744 +0.07(+1.17%)
Mar 17, 2016 6.000 6.110 5.810 5.990 7,677 +0.08(+1.35%)
Mar 16, 2016 5.660 6.100 5.480 5.910 11,593 +0.28(+4.97%)
Mar 15, 2016 5.410 5.820 5.330 5.630 142,845 -0.08(-1.40%)
Mar 14, 2016 5.420 5.995 5.420 5.710 6,245 +0.04(+0.71%)
Mar 11, 2016 5.590 5.920 5.460 5.670 6,231 +0.03(+0.53%)
Mar 10, 2016 5.860 5.970 5.380 5.640 36,639 -0.31(-5.21%)
Mar 09, 2016 6.290 6.290 5.720 5.950 18,610 -0.22(-3.57%)
Mar 08, 2016 6.500 6.550 5.890 6.170 44,151 +0.07(+1.15%)
Mar 07, 2016 5.250 6.530 5.147 6.100 64,825 +0.92(+17.76%)
Mar 04, 2016 4.370 5.380 4.370 5.180 73,635 +0.81(+18.54%)
Mar 03, 2016 4.490 4.500 4.370 4.370 3,864 -0.02(-0.46%)
Mar 02, 2016 4.850 4.850 4.280 4.390 56,933 -0.11(-2.44%)
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.