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

Glycomimetics Inc (NQ: GLYC )

0.2700 -0.0060 (-2.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2017 5.500 5.740 5.500 5.690 25,352 +0.16(+2.89%)
Jan 30, 2017 5.580 5.590 5.541 5.530 11,032 -0.08(-1.43%)
Jan 27, 2017 5.610 5.710 5.530 5.610 16,409 +0.04(+0.72%)
Jan 26, 2017 5.670 5.800 5.500 5.570 13,172 -0.08(-1.42%)
Jan 25, 2017 5.850 5.940 5.520 5.650 59,000 -0.04(-0.70%)
Jan 24, 2017 5.650 5.750 5.500 5.690 23,035 -0.02(-0.35%)
Jan 23, 2017 5.740 5.840 5.620 5.710 47,136 -0.02(-0.35%)
Jan 20, 2017 5.740 5.930 5.610 5.730 24,088 -0.05(-0.87%)
Jan 19, 2017 5.900 5.910 5.740 5.780 17,489 -0.14(-2.36%)
Jan 18, 2017 6.050 6.050 5.860 5.920 26,038 -0.08(-1.33%)
Jan 17, 2017 6.100 6.100 6.000 6.000 16,786 -0.13(-2.12%)
Jan 13, 2017 6.130 6.130 6.130 0 +0.13(+2.17%)
Jan 12, 2017 6.160 6.230 5.710 6.000 122,708 -0.22(-3.54%)
Jan 11, 2017 6.420 6.490 6.090 6.220 37,175 -0.27(-4.16%)
Jan 10, 2017 6.520 6.555 6.370 6.490 19,899 +0.04(+0.62%)
Jan 09, 2017 6.440 6.560 6.250 6.450 27,910 +0.03(+0.47%)
Jan 06, 2017 6.280 6.469 6.200 6.420 69,655 +0.17(+2.72%)
Jan 05, 2017 6.330 6.400 6.070 6.250 72,744 -0.08(-1.26%)
Jan 04, 2017 6.290 6.530 6.230 6.330 32,367 +0.06(+0.96%)
Jan 03, 2017 6.220 6.330 6.140 6.270 14,905 +0.17(+2.79%)
Dec 30, 2016 6.100 6.100 6.100 0 +0.03(+0.49%)
Dec 29, 2016 6.010 6.100 6.010 6.070 32,667 -0.02(-0.33%)
Dec 28, 2016 6.000 6.130 5.880 6.090 38,589 +0.13(+2.18%)
Dec 27, 2016 6.103 6.155 5.930 5.960 55,796 -0.14(-2.30%)
Dec 23, 2016 6.100 6.100 6.100 0 +0.02(+0.33%)
Dec 22, 2016 6.220 6.220 6.000 6.080 32,616 +0.06(+1.00%)
Dec 21, 2016 5.941 6.060 5.941 6.020 35,095 -0.07(-1.15%)
Dec 20, 2016 5.810 6.100 5.810 6.090 48,898 +0.33(+5.73%)
Dec 19, 2016 5.900 6.040 5.500 5.760 63,978 -0.23(-3.84%)
Dec 16, 2016 6.120 6.220 5.930 5.990 52,188 -0.08(-1.32%)
Dec 15, 2016 6.120 6.250 6.020 6.070 35,250 -0.01(-0.16%)
Dec 14, 2016 6.050 6.180 6.000 6.080 33,699 +0.04(+0.66%)
Dec 13, 2016 5.980 6.140 5.970 6.040 15,588 -0.01(-0.17%)
Dec 12, 2016 5.990 6.080 5.880 6.050 40,682 +0.11(+1.85%)
Dec 09, 2016 6.240 6.250 5.830 5.940 92,977 -0.25(-4.04%)
Dec 08, 2016 6.250 6.250 6.160 6.190 72,770 -0.04(-0.64%)
Dec 07, 2016 6.200 6.270 6.200 6.230 25,492 +0.07(+1.14%)
Dec 06, 2016 6.050 6.200 5.840 6.160 19,853 +0.13(+2.16%)
Dec 05, 2016 6.080 6.270 5.769 6.030 89,907 +0.00(+0.00%)
Dec 02, 2016 6.160 6.400 5.980 6.030 53,377 -0.13(-2.11%)
Dec 01, 2016 6.350 6.600 6.080 6.160 65,516 -0.19(-2.99%)
Nov 30, 2016 6.680 6.705 6.320 6.350 32,711 -0.26(-3.93%)
Nov 29, 2016 6.490 6.710 6.455 6.610 25,753 +0.18(+2.80%)
Nov 28, 2016 6.580 6.750 6.430 6.430 32,840 -0.17(-2.58%)
Nov 25, 2016 6.500 6.600 6.430 6.600 7,772 +0.15(+2.33%)
Nov 23, 2016 6.450 6.450 6.450 0 -0.30(-4.44%)
Nov 22, 2016 6.690 6.790 6.690 6.750 84,782 +0.08(+1.20%)
Nov 21, 2016 6.730 6.730 6.500 6.670 15,989 -0.06(-0.89%)
Nov 18, 2016 6.550 6.750 6.530 6.730 28,621 +0.20(+3.06%)
Nov 17, 2016 6.430 6.730 6.359 6.530 18,024 +0.10(+1.56%)
Nov 16, 2016 6.510 6.630 6.240 6.430 20,998 -0.09(-1.38%)
Nov 15, 2016 6.400 6.540 6.130 6.520 19,726 +0.07(+1.09%)
Nov 14, 2016 6.860 6.970 6.180 6.450 104,812 -0.21(-3.15%)
Nov 11, 2016 6.540 7.250 6.445 6.660 166,262 +0.26(+4.06%)
Nov 10, 2016 6.410 6.690 6.176 6.400 51,959 +0.07(+1.11%)
Nov 09, 2016 5.960 6.390 5.660 6.330 44,973 +0.45(+7.65%)
Nov 08, 2016 6.050 6.100 5.850 5.880 27,116 -0.14(-2.33%)
Nov 07, 2016 5.890 6.120 5.790 6.020 40,945 +0.23(+3.97%)
Nov 04, 2016 5.840 6.000 5.740 5.790 39,554 -0.01(-0.17%)
Nov 03, 2016 5.990 6.050 5.790 5.800 55,387 -0.14(-2.36%)
Nov 02, 2016 5.990 6.220 5.920 5.940 71,468 -0.12(-1.98%)
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.