Glycomimetics Inc (NQ: GLYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.64	13.74	12.45	12.69	2,554,537	-0.73(-5.44%)
May 30, 2017	12.98	14.27	12.84	13.42	2,737,511	+0.42(+3.23%)
May 26, 2017	13.43	13.67	12.31	13.00	3,760,905	-0.89(-6.41%)
May 25, 2017	15.76	16.94	13.75	13.89	14,275,106	-0.11(-0.79%)
May 24, 2017	14.10	14.80	12.78	14.00	16,833,650	+0.75(+5.66%)
May 23, 2017	11.00	14.30	10.26	13.25	13,096,803	+2.24(+20.35%)
May 22, 2017	11.97	12.90	10.79	11.01	6,418,286	-1.75(-13.71%)
May 19, 2017	12.15	14.64	11.26	12.76	36,171,880	+2.09(+19.59%)
May 18, 2017	7.830	11.58	7.210	10.67	36,768,744	+5.30(+98.70%)
May 17, 2017	5.380	5.500	5.135	5.370	379,312	+0.00(+0.00%)
May 16, 2017	5.160	5.570	5.050	5.370	127,420	+0.24(+4.68%)
May 15, 2017	5.010	5.380	4.910	5.130	177,719	+0.13(+2.60%)
May 12, 2017	4.000	5.200	4.000	5.000	265,260	+0.93(+22.85%)
May 11, 2017	3.900	4.299	3.820	4.070	200,576	+0.15(+3.83%)
May 10, 2017	3.930	4.080	3.850	3.920	72,272	-0.01(-0.25%)
May 09, 2017	3.950	4.040	3.870	3.930	45,962	+0.04(+1.03%)
May 08, 2017	4.500	4.540	3.890	3.890	74,480	-0.04(-1.02%)
May 05, 2017	4.094	4.110	3.850	3.930	95,945	-0.19(-4.61%)
May 04, 2017	4.060	4.150	4.045	4.120	23,518	+0.05(+1.23%)
May 03, 2017	4.150	4.150	4.020	4.070	66,948	-0.09(-2.16%)
May 02, 2017	4.320	4.320	4.120	4.160	40,976	-0.16(-3.70%)
May 01, 2017	4.370	5.000	4.270	4.320	781,027	+0.02(+0.47%)
Apr 28, 2017	4.540	4.540	4.240	4.300	29,388	-0.21(-4.66%)
Apr 27, 2017	4.600	4.600	4.477	4.510	34,835	-0.07(-1.53%)
Apr 26, 2017	4.440	4.600	4.440	4.580	55,513	+0.09(+2.00%)
Apr 25, 2017	4.550	4.650	4.370	4.490	78,787	+0.03(+0.67%)
Apr 24, 2017	4.650	4.810	4.370	4.460	77,871	-0.05(-1.11%)
Apr 21, 2017	4.720	4.770	4.490	4.510	37,715	-0.17(-3.63%)
Apr 20, 2017	4.500	4.745	4.500	4.680	39,316	+0.12(+2.63%)
Apr 19, 2017	4.400	4.610	4.290	4.560	44,176	+0.16(+3.64%)
Apr 18, 2017	4.160	4.450	4.070	4.400	23,518	+0.16(+3.77%)
Apr 17, 2017	4.200	4.342	4.160	4.240	30,086	+0.00(+0.00%)
Apr 13, 2017	4.240	4.310	4.160	4.240	38,733	+0.03(+0.71%)
Apr 12, 2017	4.370	4.370	4.090	4.210	36,926	-0.10(-2.32%)
Apr 11, 2017	4.420	4.500	4.250	4.310	59,681	-0.14(-3.15%)
Apr 10, 2017	4.560	4.640	4.400	4.450	50,590	-0.05(-1.11%)
Apr 07, 2017	4.690	4.741	4.500	4.500	28,388	-0.21(-4.46%)
Apr 06, 2017	4.800	4.816	4.320	4.710	75,286	-0.11(-2.28%)
Apr 05, 2017	5.030	5.080	4.800	4.820	54,330	-0.18(-3.60%)
Apr 04, 2017	5.200	5.200	4.650	5.000	52,428	-0.11(-2.15%)
Apr 03, 2017	5.320	5.430	4.830	5.110	45,906	-0.32(-5.89%)
Mar 31, 2017	5.630	5.630	5.370	5.430	44,405	-0.09(-1.63%)
Mar 30, 2017	5.680	5.750	5.470	5.520	16,201	-0.15(-2.65%)
Mar 29, 2017	5.590	5.810	5.550	5.670	22,476	+0.07(+1.25%)
Mar 28, 2017	5.610	5.620	5.460	5.600	31,476	-0.06(-1.06%)
Mar 27, 2017	5.410	5.690	5.410	5.660	39,300	+0.10(+1.80%)
Mar 24, 2017	5.580	5.710	5.340	5.560	35,367	-0.12(-2.11%)
Mar 23, 2017	5.720	5.860	5.620	5.680	27,420	-0.09(-1.56%)
Mar 22, 2017	5.920	6.120	5.570	5.770	25,792	-0.12(-2.04%)
Mar 21, 2017	6.410	6.410	5.880	5.890	26,406	-0.52(-8.11%)
Mar 20, 2017	6.454	6.545	6.350	6.410	16,613	-0.10(-1.54%)
Mar 17, 2017	6.320	6.550	6.300	6.510	70,809	+0.11(+1.72%)
Mar 16, 2017	6.500	6.500	6.270	6.400	74,833	-0.10(-1.54%)
Mar 15, 2017	6.465	6.540	6.390	6.500	63,790	+0.09(+1.40%)
Mar 14, 2017	6.370	6.490	6.310	6.410	39,516	-0.08(-1.23%)
Mar 13, 2017	6.440	6.510	6.300	6.490	38,804	+0.01(+0.15%)
Mar 10, 2017	6.460	6.566	6.410	6.480	40,725	-0.11(-1.67%)
Mar 09, 2017	6.100	6.680	6.100	6.590	26,556	+0.13(+2.01%)
Mar 08, 2017	6.500	6.740	6.320	6.460	43,690	+0.00(+0.00%)
Mar 07, 2017	6.280	6.545	6.090	6.460	27,376	+0.06(+0.94%)
Mar 06, 2017	6.500	6.560	6.280	6.400	13,187	-0.06(-0.93%)
Mar 03, 2017	6.460	6.610	6.270	6.460	24,692	+0.06(+0.94%)
Mar 02, 2017	6.280	6.670	6.190	6.400	22,763	+0.07(+1.11%)