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 (%)
May 28, 2021 2.470 2.600 2.470 2.550 397,419 +0.09(+3.66%)
May 27, 2021 2.400 2.510 2.360 2.460 654,328 +0.08(+3.36%)
May 26, 2021 2.370 2.415 2.265 2.380 919,718 +0.11(+4.85%)
May 25, 2021 2.380 2.440 2.259 2.270 922,724 -0.14(-5.81%)
May 24, 2021 2.500 2.540 2.390 2.410 504,662 -0.11(-4.37%)
May 21, 2021 2.480 2.540 2.420 2.520 471,198 +0.07(+2.86%)
May 20, 2021 2.550 2.550 2.385 2.450 844,145 -0.08(-3.16%)
May 19, 2021 2.550 2.770 2.470 2.530 2,869,375 -0.02(-0.78%)
May 18, 2021 2.460 2.660 2.430 2.550 666,977 +0.12(+4.94%)
May 17, 2021 2.440 2.460 2.360 2.430 789,172 +0.02(+0.83%)
May 14, 2021 2.510 2.550 2.340 2.410 1,766,272 -0.11(-4.37%)
May 13, 2021 2.290 2.790 2.185 2.520 6,617,922 +0.27(+12.00%)
May 12, 2021 2.220 2.350 2.200 2.250 382,098 +0.02(+0.90%)
May 11, 2021 2.130 2.280 2.110 2.230 576,159 +0.07(+3.24%)
May 10, 2021 2.290 2.290 2.150 2.160 449,907 -0.12(-5.26%)
May 07, 2021 2.330 2.410 2.250 2.280 836,472 -0.02(-0.87%)
May 06, 2021 2.370 2.370 2.220 2.300 661,022 -0.07(-2.95%)
May 05, 2021 2.330 2.455 2.310 2.370 541,974 +0.05(+2.16%)
May 04, 2021 2.400 2.400 2.300 2.320 413,929 -0.08(-3.33%)
May 03, 2021 2.450 2.540 2.310 2.400 644,794 +0.00(+0.00%)
Apr 30, 2021 2.490 2.540 2.390 2.400 554,100 -0.10(-4.00%)
Apr 29, 2021 2.570 2.620 2.480 2.500 282,386 -0.08(-3.10%)
Apr 28, 2021 2.590 2.600 2.520 2.580 333,425 -0.01(-0.39%)
Apr 27, 2021 2.640 2.660 2.570 2.590 304,043 -0.04(-1.52%)
Apr 26, 2021 2.540 2.650 2.540 2.630 501,281 +0.11(+4.37%)
Apr 23, 2021 2.550 2.571 2.470 2.520 531,900 -0.01(-0.40%)
Apr 22, 2021 2.610 2.630 2.470 2.530 366,739 -0.08(-3.07%)
Apr 21, 2021 2.500 2.640 2.460 2.610 419,211 +0.11(+4.40%)
Apr 20, 2021 2.440 2.584 2.430 2.500 460,472 +0.03(+1.21%)
Apr 19, 2021 2.590 2.640 2.385 2.470 788,891 -0.14(-5.36%)
Apr 16, 2021 2.530 2.640 2.470 2.610 546,300 +0.06(+2.35%)
Apr 15, 2021 2.670 2.670 2.450 2.550 609,801 -0.08(-3.04%)
Apr 14, 2021 2.520 2.710 2.520 2.630 700,470 +0.10(+3.95%)
Apr 13, 2021 2.580 2.610 2.430 2.530 1,045,951 -0.06(-2.32%)
Apr 12, 2021 2.840 2.850 2.490 2.590 2,288,427 -0.30(-10.38%)
Apr 09, 2021 3.080 3.110 2.860 2.890 1,319,600 -0.21(-6.77%)
Apr 08, 2021 3.250 3.260 3.040 3.100 778,502 -0.08(-2.52%)
Apr 07, 2021 3.150 3.280 3.110 3.180 937,410 +0.07(+2.25%)
Apr 06, 2021 3.300 3.390 3.100 3.110 794,269 -0.06(-1.89%)
Apr 05, 2021 3.270 3.270 3.140 3.170 551,955 +0.00(+0.00%)
Apr 01, 2021 3.050 3.170 3.020 3.170 390,200 +0.16(+5.32%)
Mar 31, 2021 2.950 3.050 2.920 3.010 725,809 +0.11(+3.79%)
Mar 30, 2021 2.900 2.960 2.830 2.900 555,424 +0.01(+0.35%)
Mar 29, 2021 3.030 3.040 2.890 2.890 675,180 -0.15(-4.93%)
Mar 26, 2021 3.130 3.150 2.940 3.040 499,400 -0.07(-2.25%)
Mar 25, 2021 2.900 3.120 2.850 3.110 848,802 +0.20(+6.87%)
Mar 24, 2021 3.160 3.210 2.910 2.910 648,301 -0.22(-7.03%)
Mar 23, 2021 3.500 3.500 3.090 3.130 1,143,116 -0.33(-9.54%)
Mar 22, 2021 3.500 3.600 3.430 3.460 472,704 +0.01(+0.29%)
Mar 19, 2021 3.370 3.550 3.360 3.450 1,190,300 +0.12(+3.60%)
Mar 18, 2021 3.420 3.620 3.310 3.330 1,692,750 -0.13(-3.76%)
Mar 17, 2021 3.380 3.540 3.300 3.460 973,838 +0.05(+1.47%)
Mar 16, 2021 3.420 3.430 3.270 3.410 482,436 +0.01(+0.29%)
Mar 15, 2021 3.350 3.410 3.250 3.400 676,009 +0.09(+2.72%)
Mar 12, 2021 3.290 3.310 3.170 3.310 545,700 -0.03(-0.90%)
Mar 11, 2021 3.220 3.340 3.205 3.340 700,146 +0.19(+6.03%)
Mar 10, 2021 3.200 3.220 3.040 3.150 609,812 +0.08(+2.61%)
Mar 09, 2021 3.050 3.140 3.010 3.070 566,003 +0.12(+4.07%)
Mar 08, 2021 3.050 3.130 2.920 2.950 691,611 -0.13(-4.22%)
Mar 05, 2021 2.960 3.080 2.740 3.080 1,192,500 +0.11(+3.70%)
Mar 04, 2021 3.050 3.110 2.830 2.970 1,460,734 -0.09(-2.94%)
Mar 03, 2021 3.150 3.350 3.050 3.060 1,482,830 -0.18(-5.56%)
Mar 02, 2021 3.490 3.550 3.100 3.240 1,991,800 -0.35(-9.75%)
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.