Skip to main content

Glycomimetics Inc (NQ: GLYC )

3.020 -0.040 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 3.090 3.090 2.980 3.020 192,991 -0.04(-1.31%)
Feb 26, 2024 2.870 3.110 2.835 3.060 249,271 +0.16(+5.52%)
Feb 23, 2024 2.890 2.970 2.810 2.900 242,070 -0.03(-1.02%)
Feb 22, 2024 3.030 3.070 2.900 2.930 248,826 -0.06(-2.01%)
Feb 21, 2024 3.240 3.248 2.975 2.990 316,482 -0.34(-10.21%)
Feb 20, 2024 3.200 3.360 3.110 3.330 388,223 +0.11(+3.42%)
Feb 16, 2024 3.090 3.220 2.989 3.220 321,947 +0.13(+4.21%)
Feb 15, 2024 3.100 3.150 2.960 3.090 201,738 +0.01(+0.32%)
Feb 14, 2024 3.110 3.149 3.020 3.080 168,589 -0.01(-0.32%)
Feb 13, 2024 2.970 3.140 2.930 3.090 499,732 -0.02(-0.64%)
Feb 12, 2024 3.310 3.380 3.020 3.110 430,197 -0.18(-5.47%)
Feb 09, 2024 3.200 3.330 3.155 3.290 216,842 +0.09(+2.81%)
Feb 08, 2024 3.150 3.340 3.120 3.200 359,845 +0.02(+0.63%)
Feb 07, 2024 3.180 3.250 3.090 3.180 257,023 -0.02(-0.63%)
Feb 06, 2024 3.110 3.280 3.110 3.200 264,763 +0.07(+2.24%)
Feb 05, 2024 2.910 3.150 2.810 3.130 271,609 +0.18(+6.10%)
Feb 02, 2024 2.900 3.040 2.720 2.950 319,812 +0.02(+0.68%)
Feb 01, 2024 3.030 3.030 2.720 2.930 598,552 -0.07(-2.33%)
Jan 31, 2024 3.370 3.470 2.920 3.000 633,690 -0.40(-11.76%)
Jan 30, 2024 3.180 3.400 3.060 3.400 242,653 +0.20(+6.25%)
Jan 29, 2024 3.160 3.500 3.160 3.200 613,771 +0.02(+0.63%)
Jan 26, 2024 3.140 3.240 3.099 3.180 204,215 +0.02(+0.63%)
Jan 25, 2024 3.070 3.230 2.940 3.160 221,753 +0.09(+2.93%)
Jan 24, 2024 3.500 3.524 2.900 3.070 494,204 -0.42(-12.03%)
Jan 23, 2024 3.120 3.530 3.060 3.490 649,271 +0.37(+11.86%)
Jan 22, 2024 2.900 3.180 2.900 3.120 355,383 +0.14(+4.70%)
Jan 19, 2024 3.030 3.090 2.910 2.980 270,194 -0.08(-2.61%)
Jan 18, 2024 2.840 3.120 2.660 3.060 364,765 +0.19(+6.62%)
Jan 17, 2024 2.820 2.940 2.452 2.870 760,024 -0.04(-1.37%)
Jan 16, 2024 3.120 3.160 2.870 2.910 339,582 -0.20(-6.43%)
Jan 12, 2024 3.000 3.180 2.990 3.110 280,575 +0.08(+2.64%)
Jan 11, 2024 2.990 3.140 2.720 3.030 488,820 +0.06(+2.02%)
Jan 10, 2024 3.010 3.130 2.920 2.970 277,825 -0.05(-1.66%)
Jan 09, 2024 2.930 3.070 2.830 3.020 273,269 +0.12(+4.14%)
Jan 08, 2024 2.780 2.910 2.780 2.900 142,917 +0.10(+3.57%)
Jan 05, 2024 2.960 2.960 2.670 2.800 382,826 -0.20(-6.67%)
Jan 04, 2024 3.100 3.250 2.750 3.000 702,469 -0.03(-0.99%)
Jan 03, 2024 2.800 3.050 2.670 3.030 649,781 +0.31(+11.40%)
Jan 02, 2024 2.320 2.720 2.200 2.720 370,170 +0.36(+15.25%)
Dec 29, 2023 2.480 2.510 2.330 2.360 152,528 -0.15(-5.98%)
Dec 28, 2023 2.490 2.560 2.383 2.510 296,519 +0.02(+0.80%)
Dec 27, 2023 2.520 2.650 2.430 2.490 311,838 -0.03(-1.19%)
Dec 26, 2023 2.560 2.760 2.420 2.520 542,743 -0.02(-0.79%)
Dec 22, 2023 2.220 2.570 2.220 2.540 1,139,871 +0.41(+19.25%)
Dec 21, 2023 2.120 2.160 1.990 2.130 264,330 +0.08(+3.90%)
Dec 20, 2023 2.110 2.180 2.000 2.050 285,313 -0.08(-3.76%)
Dec 19, 2023 2.000 2.170 1.970 2.130 412,027 +0.16(+8.12%)
Dec 18, 2023 2.030 2.040 1.920 1.970 318,883 -0.01(-0.51%)
Dec 15, 2023 2.020 2.140 1.920 1.980 359,725 -0.02(-1.00%)
Dec 14, 2023 1.900 2.000 1.750 2.000 320,964 +0.13(+6.95%)
Dec 13, 2023 1.750 1.950 1.720 1.870 364,536 +0.11(+6.25%)
Dec 12, 2023 1.640 1.800 1.590 1.760 280,582 +0.14(+8.64%)
Dec 11, 2023 1.650 1.678 1.585 1.620 92,665 +0.01(+0.62%)
Dec 08, 2023 1.590 1.640 1.520 1.610 39,854 +0.01(+0.63%)
Dec 07, 2023 1.570 1.640 1.560 1.600 37,686 +0.03(+1.91%)
Dec 06, 2023 1.640 1.640 1.550 1.570 62,743 -0.07(-4.27%)
Dec 05, 2023 1.610 1.680 1.550 1.640 81,283 +0.03(+1.86%)
Dec 04, 2023 1.730 1.740 1.510 1.610 285,340 -0.11(-6.40%)
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.