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 (%)
Jul 29, 2016 8.500 8.720 8.270 8.350 280,550 -0.12(-1.42%)
Jul 28, 2016 8.250 8.500 8.210 8.470 55,800 -0.03(-0.35%)
Jul 27, 2016 8.600 8.600 7.720 8.500 60,140 -0.06(-0.70%)
Jul 26, 2016 8.600 8.670 8.390 8.560 45,149 -0.04(-0.47%)
Jul 25, 2016 7.720 8.650 7.200 8.600 79,146 +0.48(+5.91%)
Jul 22, 2016 8.160 8.210 8.000 8.120 15,753 +0.04(+0.50%)
Jul 21, 2016 7.930 8.190 7.910 8.080 24,449 -0.02(-0.25%)
Jul 20, 2016 7.960 8.150 7.820 8.100 35,776 +0.20(+2.53%)
Jul 19, 2016 7.910 7.960 6.980 7.900 27,786 +0.01(+0.13%)
Jul 18, 2016 7.960 7.960 6.980 7.890 36,295 +0.02(+0.25%)
Jul 15, 2016 7.380 7.960 6.930 7.870 94,624 +0.62(+8.55%)
Jul 14, 2016 7.200 7.503 6.880 7.250 25,067 +0.09(+1.26%)
Jul 13, 2016 7.680 7.740 7.000 7.160 83,295 -0.38(-5.04%)
Jul 12, 2016 7.510 7.890 7.500 7.540 85,689 +0.13(+1.75%)
Jul 11, 2016 7.200 7.440 7.060 7.410 31,112 +0.26(+3.64%)
Jul 08, 2016 6.940 7.190 6.760 7.150 50,330 +0.32(+4.69%)
Jul 07, 2016 6.930 6.930 6.710 6.830 29,332 -0.01(-0.15%)
Jul 05, 2016 7.570 7.570 6.670 6.840 62,790 -0.67(-8.92%)
Jul 01, 2016 7.170 7.510 7.510 7.510 38,200 +0.24(+3.30%)
Jun 30, 2016 7.160 7.400 7.110 7.270 55,127 +0.11(+1.54%)
Jun 29, 2016 6.920 7.170 6.920 7.160 73,532 +0.28(+4.07%)
Jun 28, 2016 6.580 7.100 6.400 6.880 58,462 +0.32(+4.88%)
Jun 27, 2016 6.690 6.830 6.490 6.560 137,884 -0.34(-4.93%)
Jun 24, 2016 6.870 6.990 6.100 6.900 1,049,126 -0.16(-2.27%)
Jun 23, 2016 6.400 7.120 6.199 7.060 116,631 +0.82(+13.14%)
Jun 22, 2016 6.390 6.570 6.100 6.240 165,137 -0.08(-1.27%)
Jun 21, 2016 6.570 6.600 6.090 6.320 69,598 -0.16(-2.47%)
Jun 20, 2016 6.120 6.690 6.120 6.480 104,239 +0.34(+5.54%)
Jun 17, 2016 6.210 6.270 5.820 6.140 960,264 -1.23(-16.69%)
Jun 16, 2016 7.320 7.540 7.200 7.370 28,082 +0.04(+0.55%)
Jun 15, 2016 7.150 7.610 7.090 7.330 30,937 +0.14(+1.95%)
Jun 14, 2016 7.930 8.120 7.070 7.190 37,382 -0.68(-8.64%)
Jun 13, 2016 8.520 8.600 7.720 7.870 54,708 -0.63(-7.41%)
Jun 10, 2016 8.330 8.550 8.130 8.500 72,821 +0.13(+1.55%)
Jun 09, 2016 8.200 8.370 8.020 8.370 30,744 -0.02(-0.24%)
Jun 08, 2016 8.500 8.510 8.170 8.390 15,576 -0.08(-0.94%)
Jun 07, 2016 7.960 8.560 7.960 8.470 32,911 +0.44(+5.48%)
Jun 06, 2016 9.250 9.250 7.670 8.030 74,785 -0.94(-10.48%)
Jun 03, 2016 8.700 9.150 8.580 8.970 103,548 +0.29(+3.34%)
Jun 02, 2016 8.380 8.800 8.310 8.680 43,925 +0.36(+4.33%)
Jun 01, 2016 8.160 8.410 7.896 8.320 47,688 +0.08(+0.97%)
May 31, 2016 8.520 8.600 8.050 8.240 66,249 -0.23(-2.72%)
May 27, 2016 8.250 8.470 8.470 8.470 223,600 +0.23(+2.79%)
May 26, 2016 8.170 8.250 7.750 8.240 30,589 -0.01(-0.12%)
May 25, 2016 8.355 8.660 8.040 8.250 75,207 -0.09(-1.08%)
May 24, 2016 7.660 8.490 7.660 8.340 93,533 +0.50(+6.38%)
May 23, 2016 7.450 7.880 6.958 7.840 18,801 +0.46(+6.23%)
May 20, 2016 7.150 7.740 7.120 7.380 53,154 +0.34(+4.83%)
May 19, 2016 6.500 7.200 6.467 7.040 27,817 +0.54(+8.31%)
May 18, 2016 6.360 6.500 6.320 6.500 9,321 +0.15(+2.36%)
May 17, 2016 6.390 6.400 6.290 6.350 17,516 +0.01(+0.16%)
May 16, 2016 6.310 6.400 6.200 6.340 34,299 +0.04(+0.63%)
May 13, 2016 6.120 6.400 6.115 6.300 48,152 +0.11(+1.78%)
May 12, 2016 6.100 6.260 6.050 6.190 55,577 -0.03(-0.48%)
May 11, 2016 6.210 6.420 6.110 6.220 7,150 -0.08(-1.27%)
May 10, 2016 6.350 6.350 6.130 6.300 35,798 +0.15(+2.44%)
May 09, 2016 6.440 6.480 6.100 6.150 59,086 -0.25(-3.91%)
May 06, 2016 6.180 6.400 6.050 6.400 27,144 +0.24(+3.90%)
May 05, 2016 6.140 6.210 6.050 6.160 7,918 +0.11(+1.82%)
May 04, 2016 6.230 6.230 5.875 6.050 48,738 -0.20(-3.20%)
May 03, 2016 6.420 6.590 6.205 6.250 29,247 -0.24(-3.70%)
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.