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

Glycomimetics Inc (NQ: GLYC )

0.2994 +0.0183 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2021 2.090 2.260 2.088 2.220 520,790 +0.15(+7.25%)
Aug 30, 2021 2.000 2.080 2.000 2.070 509,527 +0.06(+2.99%)
Aug 27, 2021 2.000 2.028 1.990 2.010 276,026 +0.00(+0.00%)
Aug 26, 2021 2.020 2.040 1.981 2.010 216,653 +0.02(+1.01%)
Aug 25, 2021 1.920 2.055 1.900 1.990 401,829 +0.07(+3.65%)
Aug 24, 2021 1.950 1.950 1.920 1.920 164,769 -0.03(-1.54%)
Aug 23, 2021 1.960 1.970 1.879 1.950 224,771 +0.10(+5.41%)
Aug 20, 2021 1.790 1.870 1.780 1.850 169,982 +0.05(+2.78%)
Aug 19, 2021 1.870 1.870 1.800 1.800 215,149 -0.08(-4.26%)
Aug 18, 2021 1.850 1.940 1.850 1.880 164,582 +0.01(+0.53%)
Aug 17, 2021 1.900 1.910 1.830 1.870 255,148 -0.02(-1.06%)
Aug 16, 2021 1.950 1.970 1.850 1.890 727,048 -0.09(-4.55%)
Aug 13, 2021 2.050 2.050 1.970 1.980 196,989 -0.05(-2.46%)
Aug 12, 2021 2.000 2.060 1.980 2.030 190,101 +0.01(+0.50%)
Aug 11, 2021 2.050 2.055 2.000 2.020 139,195 +0.00(+0.00%)
Aug 10, 2021 2.060 2.070 2.010 2.020 185,118 -0.04(-1.94%)
Aug 09, 2021 2.080 2.110 2.050 2.060 173,840 +0.00(+0.00%)
Aug 06, 2021 2.130 2.150 2.050 2.060 310,261 -0.09(-4.19%)
Aug 05, 2021 1.980 2.160 1.920 2.150 623,389 +0.18(+9.14%)
Aug 04, 2021 2.000 2.065 1.970 1.970 271,957 -0.06(-2.96%)
Aug 03, 2021 2.010 2.040 2.000 2.030 164,876 +0.02(+1.00%)
Aug 02, 2021 2.010 2.080 2.000 2.010 139,687 -0.01(-0.50%)
Jul 30, 2021 2.050 2.120 2.010 2.020 135,205 -0.04(-1.94%)
Jul 29, 2021 2.040 2.090 2.030 2.060 175,027 +0.01(+0.49%)
Jul 28, 2021 2.040 2.065 2.025 2.050 138,548 +0.03(+1.49%)
Jul 27, 2021 2.040 2.048 1.990 2.020 334,299 -0.02(-0.98%)
Jul 26, 2021 2.100 2.160 2.030 2.040 378,259 -0.07(-3.32%)
Jul 23, 2021 2.120 2.120 2.060 2.110 141,805 -0.01(-0.47%)
Jul 22, 2021 2.170 2.170 2.090 2.120 211,677 -0.05(-2.30%)
Jul 21, 2021 2.090 2.200 2.090 2.170 245,739 +0.09(+4.33%)
Jul 20, 2021 2.090 2.100 2.015 2.080 262,079 +0.00(+0.00%)
Jul 19, 2021 2.000 2.090 1.960 2.080 437,079 +0.05(+2.46%)
Jul 16, 2021 2.050 2.140 2.020 2.030 384,069 +0.00(+0.00%)
Jul 15, 2021 2.080 2.100 2.000 2.030 649,899 -0.07(-3.33%)
Jul 14, 2021 2.180 2.180 2.100 2.100 289,085 -0.06(-2.78%)
Jul 13, 2021 2.150 2.190 2.115 2.160 186,712 +0.00(+0.00%)
Jul 12, 2021 2.270 2.296 2.150 2.160 338,775 -0.08(-3.57%)
Jul 09, 2021 2.140 2.250 2.140 2.240 392,132 +0.08(+3.70%)
Jul 08, 2021 2.050 2.170 2.030 2.160 508,304 +0.04(+1.89%)
Jul 07, 2021 2.220 2.246 2.080 2.120 828,193 -0.11(-4.93%)
Jul 06, 2021 2.280 2.290 2.205 2.230 699,707 -0.05(-2.19%)
Jul 02, 2021 2.330 2.330 2.250 2.280 370,280 -0.03(-1.30%)
Jul 01, 2021 2.350 2.350 2.265 2.310 389,456 -0.01(-0.43%)
Jun 30, 2021 2.340 2.360 2.250 2.320 512,144 -0.04(-1.69%)
Jun 29, 2021 2.400 2.410 2.330 2.360 418,050 -0.03(-1.26%)
Jun 28, 2021 2.540 2.570 2.370 2.390 534,783 -0.12(-4.78%)
Jun 25, 2021 2.490 2.610 2.450 2.510 5,656,483 +0.03(+1.21%)
Jun 24, 2021 2.370 2.480 2.345 2.480 559,941 +0.13(+5.53%)
Jun 23, 2021 2.330 2.375 2.300 2.350 408,596 +0.01(+0.43%)
Jun 22, 2021 2.360 2.370 2.290 2.340 550,973 -0.04(-1.68%)
Jun 21, 2021 2.340 2.450 2.330 2.380 594,432 +0.05(+2.15%)
Jun 18, 2021 2.440 2.470 2.330 2.330 895,403 -0.11(-4.51%)
Jun 17, 2021 2.530 2.570 2.430 2.440 400,697 -0.10(-3.94%)
Jun 16, 2021 2.550 2.620 2.510 2.540 479,362 -0.04(-1.55%)
Jun 15, 2021 2.760 2.760 2.550 2.580 526,132 -0.15(-5.49%)
Jun 14, 2021 2.780 2.800 2.650 2.730 644,083 -0.02(-0.73%)
Jun 11, 2021 2.770 2.830 2.733 2.750 331,021 -0.04(-1.43%)
Jun 10, 2021 2.720 2.820 2.700 2.790 419,442 +0.08(+2.95%)
Jun 09, 2021 2.700 2.790 2.680 2.710 349,865 +0.03(+1.12%)
Jun 08, 2021 2.610 2.710 2.610 2.680 566,904 +0.07(+2.68%)
Jun 07, 2021 2.620 2.680 2.530 2.610 557,610 +0.01(+0.38%)
Jun 04, 2021 2.670 2.680 2.575 2.600 422,602 -0.09(-3.35%)
Jun 03, 2021 2.500 2.715 2.450 2.690 587,481 +0.15(+5.91%)
Jun 02, 2021 2.550 2.610 2.503 2.540 294,702 -0.02(-0.78%)
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.