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

Glycomimetics Inc (NQ: GLYC )

0.3026 +0.0215 (+7.65%)
Streaming Delayed Price Updated: 11:15 AM 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 (%)
Sep 30, 2014 7.000 7.190 6.790 6.940 19,168 -0.19(-2.66%)
Sep 29, 2014 7.400 7.740 6.740 7.130 71,038 -0.06(-0.83%)
Sep 26, 2014 7.740 7.810 6.470 7.190 160,094 -1.04(-12.64%)
Sep 25, 2014 8.600 8.825 8.140 8.230 34,024 -0.31(-3.63%)
Sep 24, 2014 8.500 8.700 8.370 8.540 40,551 +0.19(+2.28%)
Sep 23, 2014 7.830 8.530 7.780 8.350 78,759 +0.55(+7.05%)
Sep 22, 2014 7.500 7.900 7.500 7.800 35,247 +0.30(+4.00%)
Sep 19, 2014 7.505 7.505 7.250 7.500 56,116 +0.06(+0.81%)
Sep 18, 2014 7.350 7.620 7.210 7.440 36,510 -0.23(-3.00%)
Sep 17, 2014 7.240 7.740 7.240 7.670 33,246 +0.40(+5.50%)
Sep 16, 2014 7.620 7.780 7.140 7.270 32,079 -0.35(-4.59%)
Sep 15, 2014 7.750 7.750 7.600 7.620 11,053 -0.09(-1.17%)
Sep 12, 2014 7.760 7.770 7.650 7.710 9,031 -0.08(-1.03%)
Sep 11, 2014 7.770 7.840 7.610 7.790 22,110 -0.04(-0.51%)
Sep 10, 2014 7.772 7.885 7.772 7.830 16,473 -0.05(-0.63%)
Sep 09, 2014 7.900 7.920 7.750 7.880 10,163 -0.02(-0.25%)
Sep 08, 2014 7.810 7.970 7.760 7.900 14,599 +0.02(+0.25%)
Sep 05, 2014 7.980 7.980 7.770 7.880 10,028 -0.10(-1.25%)
Sep 04, 2014 7.925 8.080 7.900 7.980 7,329 -0.04(-0.50%)
Sep 03, 2014 8.160 8.200 7.870 8.020 21,582 -0.27(-3.26%)
Sep 02, 2014 8.240 8.490 8.030 8.290 60,167 +0.14(+1.72%)
Aug 29, 2014 8.080 8.150 8.150 8.150 5,000 +0.13(+1.62%)
Aug 28, 2014 7.900 8.260 7.810 8.020 28,067 +0.14(+1.78%)
Aug 27, 2014 7.930 8.050 7.880 7.880 15,329 +0.00(+0.00%)
Aug 26, 2014 7.780 8.090 7.600 7.880 31,846 +0.03(+0.38%)
Aug 25, 2014 7.970 8.050 7.680 7.850 15,536 -0.08(-1.01%)
Aug 22, 2014 7.870 8.108 7.660 7.930 31,457 -0.05(-0.63%)
Aug 21, 2014 8.130 8.180 7.920 7.980 28,142 -0.15(-1.85%)
Aug 20, 2014 8.190 8.350 8.112 8.130 30,342 -0.17(-2.05%)
Aug 19, 2014 7.910 8.340 7.750 8.300 85,294 +0.40(+5.06%)
Aug 18, 2014 8.010 8.010 7.820 7.900 11,641 +0.04(+0.51%)
Aug 15, 2014 7.960 8.010 7.690 7.860 15,032 +0.11(+1.42%)
Aug 14, 2014 7.615 7.789 7.615 7.750 15,587 +0.19(+2.51%)
Aug 13, 2014 7.420 7.750 7.480 7.560 10,480 +0.08(+1.07%)
Aug 12, 2014 7.450 7.660 7.354 7.480 32,162 -0.05(-0.66%)
Aug 11, 2014 7.500 7.710 7.380 7.530 68,335 -0.04(-0.53%)
Aug 08, 2014 7.620 7.680 7.350 7.570 55,496 +0.01(+0.13%)
Aug 07, 2014 7.530 7.750 7.500 7.560 29,244 -0.10(-1.31%)
Aug 06, 2014 7.600 7.940 7.232 7.660 36,160 -0.09(-1.16%)
Aug 05, 2014 7.840 7.960 7.460 7.750 63,767 -0.15(-1.90%)
Aug 04, 2014 8.070 8.400 7.668 7.900 47,811 -0.13(-1.62%)
Aug 01, 2014 9.090 9.090 7.900 8.030 66,770 -0.16(-1.95%)
Jul 31, 2014 8.300 8.440 8.025 8.190 32,207 -0.27(-3.19%)
Jul 30, 2014 8.300 8.633 8.150 8.460 37,340 +0.21(+2.55%)
Jul 29, 2014 8.370 8.430 8.076 8.250 57,167 -0.05(-0.60%)
Jul 28, 2014 8.720 8.898 8.150 8.300 53,880 -0.39(-4.49%)
Jul 25, 2014 8.830 9.070 8.557 8.690 84,641 -0.26(-2.91%)
Jul 24, 2014 8.560 9.340 8.550 8.950 97,646 +0.37(+4.31%)
Jul 23, 2014 8.400 8.640 7.961 8.580 56,638 +0.36(+4.38%)
Jul 22, 2014 8.210 8.600 7.950 8.220 48,908 +0.05(+0.61%)
Jul 21, 2014 8.460 8.480 7.880 8.170 56,962 -0.24(-2.85%)
Jul 18, 2014 7.660 8.520 7.660 8.410 120,452 +0.87(+11.54%)
Jul 17, 2014 8.160 8.300 7.413 7.540 98,453 -0.69(-8.38%)
Jul 16, 2014 8.940 8.951 8.060 8.230 121,075 -0.27(-3.18%)
Jul 15, 2014 9.150 9.150 8.310 8.500 71,096 -0.50(-5.56%)
Jul 14, 2014 8.498 9.160 8.498 9.000 127,126 +0.30(+3.45%)
Jul 11, 2014 9.000 9.000 8.460 8.700 98,263 -0.35(-3.87%)
Jul 10, 2014 8.900 9.140 8.722 9.050 55,103 -0.02(-0.22%)
Jul 09, 2014 8.840 9.460 8.610 9.070 92,139 +0.21(+2.37%)
Jul 08, 2014 9.110 9.360 8.850 8.860 172,420 -0.22(-2.42%)
Jul 07, 2014 9.180 9.590 8.650 9.080 146,422 -0.13(-1.41%)
Jul 03, 2014 9.460 9.210 9.210 9.210 143,600 -0.26(-2.75%)
Jul 02, 2014 9.250 10.10 9.130 9.470 279,605 +0.29(+3.16%)
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.