Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glycomimetics Inc (NQ: GLYC )

0.4565 -0.0335 (-6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 0.4360 0.5360 0.4160 0.4565 44,786,264 -0.03(-6.84%)
Oct 29, 2024 0.3821 0.6300 0.3211 0.4900 1,121,434,752 +0.32(+191.32%)
Oct 28, 2024 0.1700 0.1819 0.1682 0.1682 970,653 -0.00(-2.77%)
Oct 25, 2024 0.1700 0.1757 0.1637 0.1730 1,132,667 -0.00(-0.46%)
Oct 24, 2024 0.1850 0.2077 0.1664 0.1738 3,709,979 -0.00(-2.08%)
Oct 23, 2024 0.1680 0.1854 0.1651 0.1775 2,042,902 +0.01(+7.58%)
Oct 22, 2024 0.1580 0.1714 0.1570 0.1650 1,001,434 +0.01(+3.13%)
Oct 21, 2024 0.1585 0.1683 0.1570 0.1600 768,522 +0.00(+1.01%)
Oct 18, 2024 0.1590 0.1626 0.1521 0.1584 385,543 -0.00(-0.06%)
Oct 17, 2024 0.1600 0.1655 0.1510 0.1585 708,980 +0.00(+1.02%)
Oct 16, 2024 0.1524 0.1653 0.1523 0.1569 2,729,546 +0.00(+2.95%)
Oct 15, 2024 0.1450 0.1580 0.1450 0.1524 344,347 +0.00(+2.56%)
Oct 14, 2024 0.1500 0.1520 0.1475 0.1486 202,046 -0.00(-1.00%)
Oct 11, 2024 0.1410 0.1659 0.1410 0.1501 1,535,329 +0.01(+4.02%)
Oct 10, 2024 0.1430 0.1463 0.1410 0.1443 327,177 +0.00(+0.56%)
Oct 09, 2024 0.1500 0.1519 0.1406 0.1435 715,171 -0.01(-6.09%)
Oct 08, 2024 0.1560 0.1560 0.1500 0.1528 243,700 -0.00(-2.05%)
Oct 07, 2024 0.1570 0.1575 0.1520 0.1560 289,698 -0.00(-2.38%)
Oct 04, 2024 0.1600 0.1625 0.1586 0.1598 225,682 -0.00(-0.25%)
Oct 03, 2024 0.1540 0.1628 0.1540 0.1602 485,307 +0.01(+4.03%)
Oct 02, 2024 0.1650 0.1650 0.1463 0.1540 915,718 -0.01(-7.12%)
Oct 01, 2024 0.1690 0.1690 0.1630 0.1658 368,682 -0.00(-1.89%)
Sep 30, 2024 0.1650 0.1715 0.1620 0.1690 455,528 +0.00(+1.20%)
Sep 27, 2024 0.1705 0.1705 0.1636 0.1670 362,754 -0.00(-2.05%)
Sep 26, 2024 0.1594 0.1713 0.1591 0.1705 1,156,303 +0.01(+6.90%)
Sep 25, 2024 0.1645 0.1645 0.1590 0.1595 236,624 -0.01(-3.04%)
Sep 24, 2024 0.1645 0.1645 0.1600 0.1645 236,037 +0.00(+0.00%)
Sep 23, 2024 0.1664 0.1664 0.1610 0.1645 686,368 -0.00(-0.18%)
Sep 20, 2024 0.1734 0.1755 0.1640 0.1648 399,058 -0.01(-3.06%)
Sep 19, 2024 0.1650 0.1790 0.1645 0.1700 429,198 +0.01(+3.66%)
Sep 18, 2024 0.1650 0.1762 0.1621 0.1640 1,814,092 -0.00(-0.61%)
Sep 17, 2024 0.1630 0.1693 0.1630 0.1650 273,098 +0.00(+1.73%)
Sep 16, 2024 0.1705 0.1705 0.1614 0.1622 352,678 -0.01(-4.59%)
Sep 13, 2024 0.1620 0.1830 0.1607 0.1700 539,529 +0.01(+3.66%)
Sep 12, 2024 0.1630 0.1640 0.1580 0.1640 483,723 +0.00(+0.99%)
Sep 11, 2024 0.1650 0.1681 0.1610 0.1624 388,644 +0.00(+2.33%)
Sep 10, 2024 0.1651 0.1659 0.1570 0.1587 570,898 -0.00(-2.82%)
Sep 09, 2024 0.1550 0.1633 0.1550 0.1633 381,013 +0.01(+3.95%)
Sep 06, 2024 0.1631 0.1694 0.1550 0.1571 404,576 -0.01(-4.56%)
Sep 05, 2024 0.1660 0.1670 0.1610 0.1646 399,941 +0.00(+2.36%)
Sep 04, 2024 0.1698 0.1698 0.1578 0.1608 528,805 -0.01(-5.47%)
Sep 03, 2024 0.1800 0.1833 0.1701 0.1701 522,118 -0.01(-3.52%)
Aug 30, 2024 0.1780 0.1790 0.1700 0.1763 573,844 +0.00(+1.79%)
Aug 29, 2024 0.1660 0.1798 0.1660 0.1732 805,700 +0.00(+1.88%)
Aug 28, 2024 0.1600 0.1768 0.1600 0.1700 1,540,431 -0.01(-5.56%)
Aug 27, 2024 0.1900 0.1930 0.1720 0.1800 926,981 -0.01(-4.76%)
Aug 26, 2024 0.1925 0.1977 0.1856 0.1890 1,526,730 -0.00(-0.53%)
Aug 23, 2024 0.1849 0.2045 0.1840 0.1900 1,041,533 +0.01(+2.70%)
Aug 22, 2024 0.1900 0.1900 0.1800 0.1850 918,023 +0.00(+0.00%)
Aug 21, 2024 0.1856 0.1890 0.1760 0.1850 1,342,066 +0.00(+0.00%)
Aug 20, 2024 0.1722 0.2100 0.1680 0.1850 4,042,091 +0.01(+8.70%)
Aug 19, 2024 0.1710 0.1863 0.1652 0.1702 2,730,938 -0.01(-4.49%)
Aug 16, 2024 0.1800 0.1830 0.1749 0.1782 959,968 -0.00(-0.56%)
Aug 15, 2024 0.1708 0.1849 0.1699 0.1792 1,380,196 +0.00(+2.58%)
Aug 14, 2024 0.1810 0.1839 0.1723 0.1747 900,743 -0.01(-2.94%)
Aug 13, 2024 0.1800 0.1860 0.1761 0.1800 1,693,754 +0.00(+2.33%)
Aug 12, 2024 0.1820 0.1855 0.1711 0.1759 1,171,671 -0.00(-2.28%)
Aug 09, 2024 0.1800 0.1871 0.1750 0.1800 1,042,251 -0.01(-4.05%)
Aug 08, 2024 0.1770 0.1980 0.1760 0.1876 1,650,594 +0.01(+7.57%)
Aug 07, 2024 0.1810 0.1919 0.1711 0.1744 1,076,977 -0.00(-2.68%)
Aug 06, 2024 0.1880 0.1913 0.1750 0.1792 901,235 -0.00(-2.66%)
Aug 05, 2024 0.1810 0.1910 0.1733 0.1841 1,003,745 -0.02(-9.31%)
Aug 02, 2024 0.2100 0.2100 0.1920 0.2030 1,490,093 -0.01(-6.02%)
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.