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

Glycomimetics Inc (NQ: GLYC )

0.2811 UNCHANGED
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 30, 2016 6.100 6.100 6.100 0 +0.03(+0.49%)
Dec 29, 2016 6.010 6.100 6.010 6.070 32,667 -0.02(-0.33%)
Dec 28, 2016 6.000 6.130 5.880 6.090 38,589 +0.13(+2.18%)
Dec 27, 2016 6.103 6.155 5.930 5.960 55,796 -0.14(-2.30%)
Dec 23, 2016 6.100 6.100 6.100 0 +0.02(+0.33%)
Dec 22, 2016 6.220 6.220 6.000 6.080 32,616 +0.06(+1.00%)
Dec 21, 2016 5.941 6.060 5.941 6.020 35,095 -0.07(-1.15%)
Dec 20, 2016 5.810 6.100 5.810 6.090 48,898 +0.33(+5.73%)
Dec 19, 2016 5.900 6.040 5.500 5.760 63,978 -0.23(-3.84%)
Dec 16, 2016 6.120 6.220 5.930 5.990 52,188 -0.08(-1.32%)
Dec 15, 2016 6.120 6.250 6.020 6.070 35,250 -0.01(-0.16%)
Dec 14, 2016 6.050 6.180 6.000 6.080 33,699 +0.04(+0.66%)
Dec 13, 2016 5.980 6.140 5.970 6.040 15,588 -0.01(-0.17%)
Dec 12, 2016 5.990 6.080 5.880 6.050 40,682 +0.11(+1.85%)
Dec 09, 2016 6.240 6.250 5.830 5.940 92,977 -0.25(-4.04%)
Dec 08, 2016 6.250 6.250 6.160 6.190 72,770 -0.04(-0.64%)
Dec 07, 2016 6.200 6.270 6.200 6.230 25,492 +0.07(+1.14%)
Dec 06, 2016 6.050 6.200 5.840 6.160 19,853 +0.13(+2.16%)
Dec 05, 2016 6.080 6.270 5.769 6.030 89,907 +0.00(+0.00%)
Dec 02, 2016 6.160 6.400 5.980 6.030 53,377 -0.13(-2.11%)
Dec 01, 2016 6.350 6.600 6.080 6.160 65,516 -0.19(-2.99%)
Nov 30, 2016 6.680 6.705 6.320 6.350 32,711 -0.26(-3.93%)
Nov 29, 2016 6.490 6.710 6.455 6.610 25,753 +0.18(+2.80%)
Nov 28, 2016 6.580 6.750 6.430 6.430 32,840 -0.17(-2.58%)
Nov 25, 2016 6.500 6.600 6.430 6.600 7,772 +0.15(+2.33%)
Nov 23, 2016 6.450 6.450 6.450 0 -0.30(-4.44%)
Nov 22, 2016 6.690 6.790 6.690 6.750 84,782 +0.08(+1.20%)
Nov 21, 2016 6.730 6.730 6.500 6.670 15,989 -0.06(-0.89%)
Nov 18, 2016 6.550 6.750 6.530 6.730 28,621 +0.20(+3.06%)
Nov 17, 2016 6.430 6.730 6.359 6.530 18,024 +0.10(+1.56%)
Nov 16, 2016 6.510 6.630 6.240 6.430 20,998 -0.09(-1.38%)
Nov 15, 2016 6.400 6.540 6.130 6.520 19,726 +0.07(+1.09%)
Nov 14, 2016 6.860 6.970 6.180 6.450 104,812 -0.21(-3.15%)
Nov 11, 2016 6.540 7.250 6.445 6.660 166,262 +0.26(+4.06%)
Nov 10, 2016 6.410 6.690 6.176 6.400 51,959 +0.07(+1.11%)
Nov 09, 2016 5.960 6.390 5.660 6.330 44,973 +0.45(+7.65%)
Nov 08, 2016 6.050 6.100 5.850 5.880 27,116 -0.14(-2.33%)
Nov 07, 2016 5.890 6.120 5.790 6.020 40,945 +0.23(+3.97%)
Nov 04, 2016 5.840 6.000 5.740 5.790 39,554 -0.01(-0.17%)
Nov 03, 2016 5.990 6.050 5.790 5.800 55,387 -0.14(-2.36%)
Nov 02, 2016 5.990 6.220 5.920 5.940 71,468 -0.12(-1.98%)
Nov 01, 2016 5.990 6.190 5.840 6.060 159,347 +0.03(+0.50%)
Oct 31, 2016 6.015 6.100 5.880 6.030 55,098 -0.02(-0.33%)
Oct 28, 2016 6.010 6.401 5.950 6.050 15,112 -0.03(-0.49%)
Oct 27, 2016 6.320 6.320 6.050 6.080 17,722 -0.16(-2.56%)
Oct 26, 2016 6.450 6.450 6.200 6.240 33,890 -0.24(-3.70%)
Oct 25, 2016 6.390 6.580 6.210 6.480 84,796 +0.14(+2.21%)
Oct 24, 2016 6.520 6.520 6.190 6.340 71,882 -0.09(-1.40%)
Oct 21, 2016 6.540 6.880 6.320 6.430 59,643 -0.21(-3.16%)
Oct 20, 2016 6.360 6.760 6.180 6.640 96,074 +0.28(+4.40%)
Oct 19, 2016 6.426 6.460 6.330 6.360 8,353 +0.13(+2.09%)
Oct 18, 2016 6.190 6.260 6.110 6.230 24,342 +0.16(+2.64%)
Oct 17, 2016 6.000 6.100 5.960 6.070 12,906 +0.09(+1.51%)
Oct 14, 2016 6.170 6.170 5.960 5.980 27,476 -0.17(-2.76%)
Oct 13, 2016 6.100 6.305 6.100 6.150 19,150 +0.00(+0.00%)
Oct 12, 2016 6.140 6.200 6.070 6.150 27,055 +0.06(+0.99%)
Oct 11, 2016 6.290 6.390 6.028 6.090 35,649 -0.21(-3.33%)
Oct 10, 2016 6.426 6.426 6.270 6.300 57,629 -0.02(-0.32%)
Oct 07, 2016 6.510 6.529 6.220 6.320 34,942 -0.20(-3.07%)
Oct 06, 2016 6.590 6.730 6.510 6.520 28,511 -0.07(-1.06%)
Oct 05, 2016 6.750 6.830 6.570 6.590 39,006 -0.04(-0.60%)
Oct 04, 2016 6.790 6.833 6.590 6.630 463,580 -0.16(-2.36%)
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.