Skip to main content

Glycomimetics Inc (NQ: GLYC )

0.3239 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 0.2928 0.3300 0.2800 0.3239 2,128,737 +0.04(+13.89%)
Jul 19, 2024 0.2873 0.2964 0.2822 0.2844 421,334 -0.01(-3.98%)
Jul 18, 2024 0.3074 0.3074 0.2941 0.2962 338,403 -0.01(-2.76%)
Jul 17, 2024 0.3200 0.3210 0.2967 0.3046 811,002 -0.01(-3.64%)
Jul 16, 2024 0.3280 0.3280 0.3101 0.3161 1,046,619 +0.01(+1.97%)
Jul 15, 2024 0.2870 0.3192 0.2850 0.3100 1,304,062 +0.02(+7.56%)
Jul 12, 2024 0.2896 0.2970 0.2827 0.2882 657,014 -0.01(-2.07%)
Jul 11, 2024 0.2821 0.3070 0.2760 0.2943 1,180,670 +0.01(+4.29%)
Jul 10, 2024 0.2720 0.2991 0.2720 0.2822 1,505,290 +0.01(+3.37%)
Jul 09, 2024 0.2790 0.2827 0.2710 0.2730 584,805 -0.01(-2.19%)
Jul 08, 2024 0.2630 0.2940 0.2620 0.2791 1,789,762 +0.01(+4.92%)
Jul 05, 2024 0.2730 0.2749 0.2630 0.2660 913,007 -0.01(-2.60%)
Jul 03, 2024 0.2687 0.2820 0.2641 0.2731 1,457,269 +0.00(+1.60%)
Jul 02, 2024 0.2960 0.2960 0.2680 0.2688 1,150,820 -0.03(-9.22%)
Jul 01, 2024 0.2760 0.2980 0.2760 0.2961 1,279,330 +0.01(+5.15%)
Jun 28, 2024 0.3000 0.3095 0.2800 0.2816 2,129,491 -0.04(-11.22%)
Jun 27, 2024 0.2750 0.3200 0.2675 0.3172 4,377,313 +0.03(+8.67%)
Jun 26, 2024 0.3047 0.3066 0.2760 0.2919 8,463,724 -0.04(-12.60%)
Jun 25, 2024 0.4010 0.4380 0.3127 0.3340 121,386,232 +0.07(+25.28%)
Jun 24, 2024 0.2600 0.2735 0.2600 0.2666 26,531,638 +0.01(+3.61%)
Jun 21, 2024 0.2557 0.2748 0.2530 0.2573 1,022,510 +0.01(+2.92%)
Jun 20, 2024 0.2452 0.2700 0.2350 0.2500 904,806 +0.01(+3.31%)
Jun 18, 2024 0.2400 0.2557 0.2362 0.2420 850,705 +0.00(+1.89%)
Jun 17, 2024 0.2600 0.2628 0.2375 0.2375 920,333 -0.03(-9.70%)
Jun 14, 2024 0.2719 0.2807 0.2600 0.2630 552,371 -0.01(-2.77%)
Jun 13, 2024 0.2601 0.2728 0.2601 0.2705 497,008 +0.01(+2.85%)
Jun 12, 2024 0.2772 0.2900 0.2613 0.2630 923,100 -0.00(-1.35%)
Jun 11, 2024 0.2600 0.2800 0.2606 0.2666 542,311 +0.01(+2.97%)
Jun 10, 2024 0.2600 0.2605 0.2561 0.2589 270,205 +0.00(+0.58%)
Jun 07, 2024 0.2669 0.2669 0.2510 0.2574 577,592 -0.00(-1.11%)
Jun 06, 2024 0.2790 0.2830 0.2550 0.2603 1,290,822 -0.01(-3.95%)
Jun 05, 2024 0.2890 0.2890 0.2703 0.2710 1,050,115 -0.02(-7.79%)
Jun 04, 2024 0.3000 0.3000 0.2715 0.2939 3,356,059 +0.02(+7.38%)
Jun 03, 2024 0.2745 0.2850 0.2686 0.2737 460,174 +0.00(+1.00%)
May 31, 2024 0.2720 0.2800 0.2703 0.2710 396,856 -0.00(-1.09%)
May 30, 2024 0.2600 0.2800 0.2600 0.2740 885,376 +0.02(+6.82%)
May 29, 2024 0.2700 0.2700 0.2556 0.2565 532,990 -0.01(-3.93%)
May 28, 2024 0.2675 0.2700 0.2600 0.2670 666,894 -0.00(-1.11%)
May 24, 2024 0.2701 0.2815 0.2630 0.2700 980,533 -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%)
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.