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

Glycomimetics Inc (NQ: GLYC )

0.2811 +0.0111 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2021 1.460 1.510 1.410 1.440 713,992 -0.02(-1.37%)
Dec 30, 2021 1.440 1.480 1.440 1.460 267,650 +0.01(+0.69%)
Dec 29, 2021 1.470 1.480 1.430 1.450 251,932 -0.01(-0.68%)
Dec 28, 2021 1.490 1.530 1.460 1.460 236,085 -0.05(-3.31%)
Dec 27, 2021 1.590 1.605 1.495 1.510 251,127 -0.09(-5.63%)
Dec 23, 2021 1.550 1.620 1.535 1.600 195,698 +0.05(+3.23%)
Dec 22, 2021 1.580 1.620 1.560 1.550 194,589 -0.02(-1.27%)
Dec 21, 2021 1.580 1.600 1.560 1.570 155,569 -0.02(-1.26%)
Dec 20, 2021 1.570 1.590 1.540 1.590 155,215 -0.02(-1.24%)
Dec 17, 2021 1.530 1.620 1.515 1.610 392,304 +0.05(+3.21%)
Dec 16, 2021 1.530 1.640 1.500 1.560 349,380 +0.04(+2.63%)
Dec 15, 2021 1.510 1.540 1.451 1.520 236,305 +0.01(+0.66%)
Dec 14, 2021 1.510 1.585 1.500 1.510 278,626 -0.08(-5.03%)
Dec 13, 2021 1.600 1.630 1.560 1.590 258,054 -0.02(-1.24%)
Dec 10, 2021 1.640 1.655 1.560 1.610 381,352 -0.03(-1.83%)
Dec 09, 2021 1.640 1.710 1.640 1.640 195,376 -0.02(-1.20%)
Dec 08, 2021 1.680 1.690 1.627 1.660 256,043 +0.00(+0.00%)
Dec 07, 2021 1.590 1.690 1.590 1.660 296,794 +0.11(+7.10%)
Dec 06, 2021 1.530 1.590 1.450 1.550 584,684 +0.02(+1.31%)
Dec 03, 2021 1.630 1.650 1.510 1.530 392,786 -0.10(-6.13%)
Dec 02, 2021 1.650 1.650 1.520 1.630 438,359 +0.00(+0.00%)
Dec 01, 2021 1.700 1.720 1.630 1.630 314,489 -0.06(-3.55%)
Nov 30, 2021 1.730 1.735 1.650 1.690 618,199 -0.03(-1.74%)
Nov 29, 2021 1.790 1.790 1.710 1.720 297,426 -0.07(-3.91%)
Nov 26, 2021 1.800 1.800 1.730 1.790 233,203 -0.02(-1.10%)
Nov 24, 2021 1.780 1.840 1.740 1.810 212,828 +0.01(+0.56%)
Nov 23, 2021 1.850 1.880 1.720 1.800 351,272 -0.04(-2.17%)
Nov 22, 2021 1.920 1.920 1.830 1.840 222,019 -0.04(-2.13%)
Nov 19, 2021 1.930 1.960 1.850 1.880 515,997 +0.04(+2.17%)
Nov 18, 2021 1.880 1.850 1.840 1.840 417,798 -0.10(-5.15%)
Nov 17, 2021 2.010 2.010 1.930 1.940 224,517 -0.06(-3.00%)
Nov 16, 2021 2.110 2.110 2.000 2.000 460,811 -0.14(-6.54%)
Nov 15, 2021 2.140 2.200 2.100 2.140 315,904 +0.01(+0.47%)
Nov 12, 2021 2.140 2.260 2.050 2.130 1,838,617 +0.10(+4.93%)
Nov 11, 2021 2.050 2.050 2.020 2.030 60,334 +0.01(+0.50%)
Nov 10, 2021 2.080 2.020 301,886 -0.09(-4.27%)
Nov 09, 2021 2.020 2.130 1.980 2.110 314,861 +0.10(+4.98%)
Nov 08, 2021 1.960 2.058 1.933 2.010 285,687 +0.03(+1.52%)
Nov 05, 2021 1.970 1.980 1.890 1.980 460,521 +0.01(+0.51%)
Nov 04, 2021 2.050 2.070 1.940 1.970 281,208 -0.07(-3.43%)
Nov 03, 2021 2.020 2.099 2.000 2.040 348,801 -0.01(-0.49%)
Nov 02, 2021 1.920 2.060 1.920 2.050 243,181 +0.05(+2.50%)
Nov 01, 2021 1.910 2.010 1.945 2.000 167,020 +0.09(+4.71%)
Oct 29, 2021 1.880 1.910 1.870 1.910 213,453 +0.02(+1.06%)
Oct 28, 2021 1.900 1.910 1.850 1.890 203,150 +0.02(+1.07%)
Oct 27, 2021 1.930 1.950 1.865 1.870 310,354 -0.05(-2.60%)
Oct 26, 2021 1.920 1.920 154,669 +0.01(+0.52%)
Oct 25, 2021 1.960 1.960 1.870 1.910 841,870 -0.05(-2.55%)
Oct 22, 2021 1.910 1.990 1.880 1.960 255,537 +0.04(+2.08%)
Oct 21, 2021 1.930 1.950 1.920 1.920 86,740 -0.01(-0.52%)
Oct 20, 2021 1.940 1.950 1.910 1.930 155,346 +0.00(+0.00%)
Oct 19, 2021 1.940 1.960 1.900 1.930 247,330 +0.00(+0.00%)
Oct 18, 2021 1.960 1.980 1.920 1.930 224,732 -0.05(-2.53%)
Oct 15, 2021 2.040 2.040 1.970 1.980 259,328 -0.05(-2.46%)
Oct 14, 2021 1.980 2.040 1.980 2.030 129,759 +0.05(+2.53%)
Oct 13, 2021 2.000 2.050 1.975 1.980 196,242 -0.01(-0.50%)
Oct 12, 2021 1.920 2.020 1.920 1.990 220,701 +0.06(+3.11%)
Oct 11, 2021 1.930 1.990 1.905 1.930 1,802,556 +0.02(+1.05%)
Oct 08, 2021 1.990 1.990 1.900 1.910 1,223,996 -0.09(-4.50%)
Oct 07, 2021 2.050 2.060 2.000 2.000 390,663 -0.02(-0.99%)
Oct 06, 2021 1.940 2.030 1.910 2.020 506,603 +0.05(+2.54%)
Oct 05, 2021 1.960 1.980 1.910 1.970 315,255 +0.02(+1.03%)
Oct 04, 2021 2.110 2.110 1.950 1.950 646,377 -0.14(-6.70%)
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.