Skip to main content

Glycomimetics Inc (NQ: GLYC )

1.800 +0.250 (+16.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 8.320 8.340 8.180 8.290 9,693 -0.03(-0.36%)
Apr 29, 2015 8.333 8.500 8.200 8.320 19,096 -0.10(-1.19%)
Apr 28, 2015 8.500 8.610 8.250 8.420 22,029 -0.08(-0.94%)
Apr 27, 2015 8.750 8.950 8.500 8.500 35,914 -0.32(-3.63%)
Apr 24, 2015 9.060 9.080 8.538 8.820 38,691 -0.14(-1.56%)
Apr 23, 2015 8.840 9.050 8.730 8.960 24,513 +0.12(+1.36%)
Apr 22, 2015 8.930 9.010 8.600 8.840 85,796 -0.04(-0.45%)
Apr 21, 2015 8.660 8.950 8.660 8.880 41,851 +0.23(+2.66%)
Apr 20, 2015 8.590 8.770 8.560 8.650 17,623 +0.07(+0.82%)
Apr 17, 2015 8.710 8.710 8.510 8.580 16,784 -0.14(-1.61%)
Apr 16, 2015 8.630 8.770 8.524 8.720 38,841 +0.07(+0.81%)
Apr 15, 2015 8.550 8.700 8.520 8.650 22,891 -0.02(-0.23%)
Apr 14, 2015 8.700 8.770 8.510 8.670 16,932 +0.00(+0.00%)
Apr 13, 2015 8.850 8.850 8.500 8.670 23,188 -0.12(-1.37%)
Apr 10, 2015 8.630 8.930 8.470 8.790 62,465 +0.30(+3.53%)
Apr 09, 2015 8.500 8.670 8.420 8.490 41,944 -0.01(-0.12%)
Apr 08, 2015 8.350 8.550 8.350 8.500 44,644 +0.24(+2.97%)
Apr 07, 2015 8.500 8.950 8.240 8.255 81,670 -0.00(-0.06%)
Apr 06, 2015 8.350 8.350 8.070 8.260 18,631 -0.04(-0.48%)
Apr 02, 2015 8.110 8.300 8.300 8.300 10,900 +0.16(+1.97%)
Apr 01, 2015 8.210 8.340 8.110 8.140 7,523 -0.18(-2.16%)
Mar 31, 2015 8.350 8.500 8.180 8.320 12,911 -0.04(-0.48%)
Mar 30, 2015 8.350 8.450 8.050 8.360 8,254 +0.05(+0.60%)
Mar 27, 2015 8.150 8.420 7.960 8.310 15,540 +0.34(+4.27%)
Mar 26, 2015 8.150 8.150 7.870 7.970 30,226 -0.05(-0.62%)
Mar 25, 2015 8.360 8.440 8.010 8.020 27,732 -0.18(-2.20%)
Mar 24, 2015 8.450 8.508 8.120 8.200 40,018 -0.25(-2.96%)
Mar 23, 2015 8.670 8.670 8.400 8.450 33,630 -0.15(-1.74%)
Mar 20, 2015 8.540 8.600 8.450 8.600 37,337 +0.07(+0.82%)
Mar 19, 2015 8.470 8.580 8.400 8.530 79,202 +0.10(+1.19%)
Mar 18, 2015 8.410 8.500 8.400 8.430 19,106 -0.07(-0.82%)
Mar 17, 2015 8.110 8.520 8.110 8.500 66,007 +0.29(+3.53%)
Mar 16, 2015 8.348 8.360 8.115 8.210 16,718 -0.01(-0.12%)
Mar 13, 2015 8.580 8.580 8.210 8.220 4,515 +0.01(+0.12%)
Mar 12, 2015 8.300 8.400 8.200 8.210 6,654 -0.12(-1.44%)
Mar 11, 2015 8.390 8.570 8.300 8.330 8,694 -0.05(-0.60%)
Mar 10, 2015 8.200 8.380 8.080 8.380 7,121 +0.16(+1.95%)
Mar 09, 2015 8.010 8.370 8.010 8.220 7,567 -0.17(-2.03%)
Mar 06, 2015 8.270 8.450 8.200 8.390 27,509 +0.21(+2.57%)
Mar 05, 2015 8.298 8.480 8.090 8.180 20,235 -0.16(-1.92%)
Mar 04, 2015 8.410 8.410 8.090 8.340 26,057 -0.07(-0.83%)
Mar 03, 2015 8.500 9.000 8.260 8.410 68,359 -0.10(-1.18%)
Mar 02, 2015 8.310 8.540 8.245 8.510 56,546 +0.19(+2.28%)
Feb 27, 2015 8.230 8.380 8.200 8.320 73,619 +0.09(+1.09%)
Feb 26, 2015 8.260 8.310 8.060 8.230 23,753 +0.06(+0.73%)
Feb 25, 2015 8.210 8.210 7.970 8.170 41,925 +0.09(+1.11%)
Feb 24, 2015 8.110 8.230 8.050 8.080 36,160 -0.06(-0.74%)
Feb 23, 2015 8.140 8.350 8.070 8.140 48,707 +0.02(+0.25%)
Feb 20, 2015 8.050 8.230 8.050 8.120 18,364 +0.01(+0.12%)
Feb 19, 2015 8.300 8.300 8.010 8.110 47,704 -0.23(-2.76%)
Feb 18, 2015 8.180 8.350 8.110 8.340 73,093 +0.16(+1.96%)
Feb 17, 2015 7.720 8.360 7.720 8.180 52,621 +0.41(+5.28%)
Feb 13, 2015 7.880 7.770 7.770 7.770 27,500 +0.12(+1.57%)
Feb 12, 2015 7.590 7.750 7.420 7.650 49,909 +0.06(+0.79%)
Feb 11, 2015 7.300 7.590 7.300 7.590 14,128 +0.20(+2.71%)
Feb 10, 2015 7.300 7.510 7.280 7.390 33,240 +0.07(+0.96%)
Feb 09, 2015 7.380 7.570 7.280 7.320 12,387 -0.03(-0.41%)
Feb 06, 2015 7.280 7.420 7.280 7.350 7,453 +0.09(+1.24%)
Feb 05, 2015 7.250 7.370 7.250 7.260 10,770 +0.00(+0.00%)
Feb 04, 2015 7.320 7.380 7.250 7.260 3,730 -0.14(-1.89%)
Feb 03, 2015 7.740 7.790 7.331 7.400 6,292 -0.05(-0.67%)
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.