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 (%)
Jun 30, 2022 0.6075 0.6075 0.5764 0.5979 80,159 -0.02(-2.86%)
Jun 29, 2022 0.6289 0.6350 0.6000 0.6155 26,377 +0.01(+1.23%)
Jun 28, 2022 0.6353 0.6600 0.6000 0.6080 79,985 -0.01(-1.94%)
Jun 27, 2022 0.6332 0.6600 0.5911 0.6200 232,747 +0.00(+0.71%)
Jun 24, 2022 0.6760 0.6780 0.6156 0.6156 151,955 -0.05(-6.90%)
Jun 23, 2022 0.6300 0.6760 0.6200 0.6612 109,572 +0.04(+5.78%)
Jun 22, 2022 0.6400 0.6780 0.6150 0.6251 106,412 -0.01(-1.42%)
Jun 21, 2022 0.6379 0.6469 0.6023 0.6341 90,255 +0.02(+2.70%)
Jun 17, 2022 0.5400 0.6174 0.5250 0.6174 420,895 +0.08(+14.33%)
Jun 16, 2022 0.5300 0.5589 0.5100 0.5400 275,596 -0.02(-3.76%)
Jun 15, 2022 0.6000 0.6000 0.5510 0.5611 229,870 -0.04(-6.50%)
Jun 14, 2022 0.6200 0.6403 0.6000 0.6001 44,531 -0.00(-0.02%)
Jun 13, 2022 0.6200 0.6789 0.5700 0.6002 383,797 -0.07(-9.85%)
Jun 10, 2022 0.6700 0.7343 0.6500 0.6658 135,410 -0.01(-1.29%)
Jun 09, 2022 0.6400 0.6800 0.6400 0.6745 183,624 +0.03(+4.49%)
Jun 08, 2022 0.6300 0.6700 0.6300 0.6455 108,122 +0.03(+4.11%)
Jun 07, 2022 0.6450 0.6745 0.6200 0.6200 134,650 -0.03(-3.88%)
Jun 06, 2022 0.7100 0.7435 0.6362 0.6450 114,152 -0.06(-8.69%)
Jun 03, 2022 0.6300 0.7277 0.6100 0.7064 251,303 +0.07(+11.77%)
Jun 02, 2022 0.6600 0.6746 0.6100 0.6320 119,935 -0.02(-2.77%)
Jun 01, 2022 0.6800 0.6999 0.6272 0.6500 179,507 -0.02(-2.37%)
May 31, 2022 0.6400 0.6800 0.6200 0.6658 135,211 +0.03(+5.41%)
May 27, 2022 0.6146 0.6460 0.5785 0.6316 130,627 +0.03(+5.25%)
May 26, 2022 0.6188 0.6300 0.6001 0.6001 188,647 -0.01(-1.49%)
May 25, 2022 0.5800 0.6198 0.5700 0.6092 90,862 +0.03(+5.03%)
May 24, 2022 0.6154 0.6290 0.5740 0.5800 55,161 -0.04(-5.77%)
May 23, 2022 0.6212 0.6560 0.6154 0.6155 24,887 +0.00(+0.41%)
May 20, 2022 0.6220 0.6451 0.6001 0.6130 102,865 -0.00(-0.39%)
May 19, 2022 0.6089 0.6299 0.6000 0.6154 94,897 +0.01(+2.40%)
May 18, 2022 0.6430 0.6700 0.6000 0.6010 113,056 -0.03(-4.30%)
May 17, 2022 0.6000 0.6800 0.5992 0.6280 82,162 +0.03(+4.46%)
May 16, 2022 0.5750 0.6552 0.5750 0.6012 125,163 +0.04(+6.61%)
May 13, 2022 0.5600 0.6000 0.5400 0.5639 257,645 +0.02(+4.33%)
May 12, 2022 0.5600 0.6121 0.5357 0.5405 361,217 -0.03(-5.11%)
May 11, 2022 0.6051 0.6721 0.5642 0.5696 373,268 -0.07(-10.44%)
May 10, 2022 0.6500 0.6700 0.5810 0.6360 133,674 +0.01(+2.23%)
May 09, 2022 0.6731 0.6762 0.6111 0.6221 240,286 -0.04(-6.15%)
May 06, 2022 0.7000 0.7050 0.6600 0.6629 421,806 -0.02(-2.86%)
May 05, 2022 0.7500 0.7501 0.6670 0.6824 381,642 -0.07(-9.57%)
May 04, 2022 0.7300 0.7819 0.7000 0.7546 245,044 +0.03(+3.51%)
May 03, 2022 0.7400 0.7850 0.7109 0.7290 195,823 -0.03(-3.75%)
May 02, 2022 0.7000 0.7700 0.6996 0.7574 186,605 +0.04(+5.40%)
Apr 29, 2022 0.7732 0.8300 0.7000 0.7186 516,865 -0.05(-7.05%)
Apr 28, 2022 0.8300 0.8600 0.7505 0.7731 509,830 -0.07(-7.98%)
Apr 27, 2022 0.9312 0.9312 0.8300 0.8401 121,701 -0.04(-4.46%)
Apr 26, 2022 0.8800 0.8920 0.8403 0.8793 121,872 -0.02(-1.81%)
Apr 25, 2022 0.9293 0.9400 0.8601 0.8955 122,952 -0.01(-1.58%)
Apr 22, 2022 0.9500 0.9500 0.8205 0.9099 377,367 -0.02(-2.31%)
Apr 21, 2022 0.9500 1.010 0.9266 0.9314 210,175 -0.03(-2.91%)
Apr 20, 2022 0.9600 1.000 0.9500 0.9593 141,476 +0.01(+0.97%)
Apr 19, 2022 1.000 1.000 0.9200 0.9501 210,749 +0.03(+2.79%)
Apr 18, 2022 1.000 1.018 0.9223 0.9243 279,281 -0.08(-7.57%)
Apr 14, 2022 1.040 1.050 0.9910 1.000 234,657 -0.05(-4.76%)
Apr 13, 2022 1.030 1.050 1.030 1.050 37,203 +0.02(+1.94%)
Apr 12, 2022 1.040 1.060 1.010 1.030 233,193 -0.01(-0.96%)
Apr 11, 2022 1.050 1.050 1.030 1.040 110,780 -0.02(-1.89%)
Apr 08, 2022 1.060 1.070 1.040 1.060 66,386 -0.02(-1.85%)
Apr 07, 2022 1.060 1.080 1.030 1.080 99,612 +0.01(+0.93%)
Apr 06, 2022 1.110 1.113 1.050 1.070 142,762 -0.03(-2.73%)
Apr 05, 2022 1.120 1.150 1.100 1.100 85,217 -0.02(-2.22%)
Apr 04, 2022 1.160 1.190 1.110 1.125 159,089 -0.02(-2.17%)
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.