GlycoMimetics, Inc. - Common Stock (NQ:GLYC)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.2085	0.2118	0.1774	0.1938	58,705,556	-0.00(-2.42%)
Jun 05, 2025	0.2000	0.2079	0.1986	0.1986	26,865,964	-0.01(-5.43%)
Jun 04, 2025	0.2060	0.2174	0.2005	0.2100	307,834	+0.00(+0.48%)
Jun 03, 2025	0.2012	0.2130	0.2003	0.2090	244,850	+0.01(+3.47%)
Jun 02, 2025	0.2080	0.2196	0.1955	0.2020	452,864	-0.01(-3.76%)
May 30, 2025	0.2125	0.2230	0.2031	0.2099	587,324	-0.00(-1.55%)
May 29, 2025	0.2190	0.2190	0.1968	0.2132	405,122	-0.01(-2.29%)
May 28, 2025	0.2250	0.2326	0.2039	0.2182	793,172	-0.01(-4.63%)
May 27, 2025	0.2400	0.2500	0.2176	0.2288	537,369	-0.02(-6.31%)
May 23, 2025	0.2380	0.2474	0.2351	0.2442	124,395	-0.00(-1.53%)
May 22, 2025	0.2478	0.2514	0.2438	0.2480	96,118	-0.00(-0.08%)
May 21, 2025	0.2600	0.2695	0.2476	0.2482	169,439	-0.01(-5.16%)
May 20, 2025	0.2680	0.2750	0.2491	0.2617	320,339	+0.00(+0.73%)
May 19, 2025	0.2330	0.2600	0.2330	0.2598	135,008	+0.01(+5.18%)
May 16, 2025	0.2531	0.2670	0.2470	0.2470	173,709	-0.00(-1.12%)
May 15, 2025	0.2318	0.2499	0.2318	0.2498	771,195	+0.01(+4.52%)
May 14, 2025	0.2650	0.2650	0.2321	0.2390	569,905	-0.01(-5.50%)
May 13, 2025	0.2600	0.2614	0.2475	0.2529	284,307	-0.00(-1.52%)
May 12, 2025	0.2470	0.2635	0.2413	0.2568	455,129	+0.02(+6.91%)
May 09, 2025	0.2507	0.2557	0.2377	0.2402	143,665	-0.00(-0.95%)
May 08, 2025	0.2500	0.2575	0.2340	0.2425	218,372	+0.00(+0.37%)
May 07, 2025	0.2490	0.2490	0.2400	0.2416	83,665	+0.00(+0.21%)
May 06, 2025	0.2747	0.2797	0.2350	0.2411	575,752	-0.03(-12.23%)
May 05, 2025	0.2730	0.2877	0.2655	0.2747	210,862	+0.01(+5.01%)
May 02, 2025	0.2549	0.2780	0.2549	0.2616	394,736	-0.00(-0.46%)
May 01, 2025	0.2500	0.2664	0.2380	0.2628	210,634	+0.01(+4.49%)
Apr 30, 2025	0.2400	0.2652	0.2351	0.2515	364,152	+0.02(+6.48%)
Apr 29, 2025	0.2567	0.2613	0.2275	0.2362	679,630	-0.02(-9.33%)
Apr 28, 2025	0.2593	0.2711	0.2565	0.2605	159,699	-0.00(-0.19%)
Apr 25, 2025	0.2500	0.2750	0.2482	0.2610	658,332	+0.01(+4.11%)
Apr 24, 2025	0.2484	0.2642	0.2411	0.2507	1,058,588	+0.01(+5.03%)
Apr 23, 2025	0.2700	0.2743	0.2349	0.2387	3,547,139	+0.01(+5.39%)
Apr 22, 2025	0.2208	0.2300	0.2208	0.2265	67,785	+0.01(+2.95%)
Apr 21, 2025	0.2227	0.2230	0.2108	0.2200	86,186	-0.00(-1.35%)
Apr 17, 2025	0.2255	0.2319	0.2160	0.2230	36,925	+0.00(+0.45%)
Apr 16, 2025	0.2300	0.2326	0.2200	0.2220	81,944	-0.01(-2.55%)
Apr 15, 2025	0.2200	0.2300	0.2187	0.2278	134,219	+0.01(+2.61%)
Apr 14, 2025	0.1977	0.2277	0.1977	0.2220	567,820	+0.02(+9.96%)
Apr 11, 2025	0.1927	0.2056	0.1900	0.2019	125,413	+0.01(+3.75%)
Apr 10, 2025	0.1980	0.2040	0.1900	0.1946	155,817	+0.00(+1.25%)
Apr 09, 2025	0.1783	0.2030	0.1742	0.1922	234,931	+0.01(+4.57%)
Apr 08, 2025	0.1880	0.2010	0.1781	0.1838	398,097	+0.01(+4.25%)
Apr 07, 2025	0.1800	0.1841	0.1704	0.1763	500,501	-0.00(-2.06%)
Apr 04, 2025	0.1811	0.2012	0.1753	0.1800	883,467	-0.01(-2.76%)
Apr 03, 2025	0.2100	0.2100	0.1826	0.1851	262,064	-0.02(-11.73%)
Apr 02, 2025	0.2010	0.2190	0.1900	0.2097	235,170	+0.01(+4.28%)