Skip to main content

Glycomimetics Inc (NQ: GLYC )

0.2700 -0.0032 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.2701 0.2815 0.2630 0.2700 980,532 -0.00(-1.17%)
May 23, 2024 0.2800 0.2891 0.2620 0.2732 1,501,672 -0.01(-3.22%)
May 22, 2024 0.2800 0.2920 0.2706 0.2823 958,772 +0.01(+2.51%)
May 21, 2024 0.2884 0.2900 0.2754 0.2754 1,197,648 -0.01(-4.67%)
May 20, 2024 0.2920 0.2990 0.2750 0.2889 1,676,135 -0.01(-3.51%)
May 17, 2024 0.2830 0.3100 0.2830 0.2994 2,713,268 +0.02(+6.51%)
May 16, 2024 0.2700 0.2861 0.2679 0.2811 910,868 +0.01(+4.11%)
May 15, 2024 0.2839 0.2857 0.2700 0.2700 1,224,144 -0.01(-2.17%)
May 14, 2024 0.2600 0.2760 0.2592 0.2760 1,681,609 +0.01(+5.18%)
May 13, 2024 0.2755 0.2758 0.2620 0.2624 1,470,552 -0.00(-1.58%)
May 10, 2024 0.2800 0.2836 0.2560 0.2666 4,354,083 -0.03(-10.54%)
May 09, 2024 0.3119 0.3180 0.2980 0.2980 2,989,014 -0.00(-0.13%)
May 08, 2024 0.3000 0.3246 0.2984 0.2984 3,508,861 -0.01(-2.29%)
May 07, 2024 0.3300 0.3322 0.2700 0.3054 7,104,575 -0.01(-3.20%)
May 06, 2024 0.3536 0.4200 0.3120 0.3155 40,839,724 -1.51(-82.76%)
May 03, 2024 1.670 1.840 1.630 1.830 1,153,607 +0.11(+6.40%)
May 02, 2024 1.680 1.780 1.670 1.720 858,549 +0.10(+6.17%)
May 01, 2024 1.800 1.930 1.620 1.620 980,737 -0.18(-10.00%)
Apr 30, 2024 1.560 1.900 1.510 1.800 1,450,187 +0.25(+16.13%)
Apr 29, 2024 1.640 1.730 1.540 1.550 1,137,993 -0.09(-5.49%)
Apr 26, 2024 1.680 1.760 1.625 1.640 1,015,401 -0.07(-4.09%)
Apr 25, 2024 1.800 1.810 1.695 1.710 547,997 -0.15(-7.82%)
Apr 24, 2024 1.990 1.990 1.790 1.855 664,539 +0.02(+1.09%)
Apr 23, 2024 1.800 1.860 1.740 1.835 1,231,204 +0.03(+1.94%)
Apr 22, 2024 1.940 2.050 1.800 1.800 1,477,754 -0.12(-6.49%)
Apr 19, 2024 2.170 2.170 1.880 1.925 1,169,156 -0.24(-10.88%)
Apr 18, 2024 2.290 2.358 2.150 2.160 875,992 -0.12(-5.26%)
Apr 17, 2024 2.160 2.390 2.160 2.280 845,884 +0.13(+6.05%)
Apr 16, 2024 2.240 2.330 2.140 2.150 599,070 -0.10(-4.66%)
Apr 15, 2024 2.400 2.465 2.220 2.255 763,637 -0.15(-6.04%)
Apr 12, 2024 2.500 2.530 2.320 2.400 520,258 -0.10(-4.19%)
Apr 11, 2024 2.570 2.570 2.480 2.505 485,402 +0.05(+2.24%)
Apr 10, 2024 2.680 2.730 2.420 2.450 959,276 -0.23(-8.58%)
Apr 09, 2024 2.620 2.710 2.590 2.680 763,439 +0.09(+3.47%)
Apr 08, 2024 2.810 2.810 2.560 2.590 698,464 -0.16(-5.82%)
Apr 05, 2024 2.810 2.830 2.660 2.750 394,668 +0.04(+1.48%)
Apr 04, 2024 2.790 2.860 2.680 2.710 402,820 -0.06(-1.99%)
Apr 03, 2024 3.000 3.020 2.720 2.765 585,012 -0.19(-6.59%)
Apr 02, 2024 3.010 3.160 2.910 2.960 391,834 -0.08(-2.63%)
Apr 01, 2024 3.060 3.140 3.000 3.040 719,406 +0.04(+1.33%)
Mar 28, 2024 3.070 3.000 2.900 3.000 652,824 -0.18(-5.66%)
Mar 27, 2024 2.910 3.180 2.810 3.180 675,034 +0.33(+11.58%)
Mar 26, 2024 2.860 2.890 2.780 2.850 225,517 +0.03(+1.06%)
Mar 25, 2024 2.970 3.020 2.770 2.820 320,276 -0.11(-3.75%)
Mar 22, 2024 2.900 3.020 2.850 2.930 205,631 +0.05(+1.74%)
Mar 21, 2024 3.030 3.140 2.870 2.880 289,048 -0.17(-5.57%)
Mar 20, 2024 2.960 3.100 2.870 3.050 633,209 +0.12(+4.10%)
Mar 19, 2024 2.780 3.030 2.770 2.930 431,655 +0.13(+4.64%)
Mar 18, 2024 2.610 2.870 2.580 2.800 468,254 +0.24(+9.37%)
Mar 15, 2024 2.640 2.690 2.540 2.560 244,038 -0.05(-1.92%)
Mar 14, 2024 2.580 2.680 2.510 2.610 177,965 +0.06(+2.35%)
Mar 13, 2024 2.610 2.750 2.500 2.550 424,612 -0.07(-2.67%)
Mar 12, 2024 2.520 2.710 2.510 2.620 323,483 +0.06(+2.34%)
Mar 11, 2024 2.710 2.870 2.520 2.560 262,841 -0.17(-6.23%)
Mar 08, 2024 2.840 2.950 2.690 2.730 419,412 -0.07(-2.50%)
Mar 07, 2024 2.920 2.990 2.730 2.800 331,799 -0.10(-3.45%)
Mar 06, 2024 2.960 3.030 2.860 2.900 254,566 +0.00(+0.00%)
Mar 05, 2024 3.050 3.050 2.840 2.900 167,579 -0.14(-4.61%)
Mar 04, 2024 3.050 3.080 2.980 3.040 196,902 +0.03(+1.00%)
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.