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

Glycomimetics Inc (NQ: GLYC )

0.2875 +0.0064 (+2.28%)
Streaming Delayed Price Updated: 10:17 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 (%)
Jul 29, 2022 0.6800 0.6896 0.6550 0.6630 54,748 -0.01(-1.92%)
Jul 28, 2022 0.7249 0.7249 0.6742 0.6760 45,084 -0.04(-5.20%)
Jul 27, 2022 0.7140 0.7140 0.6713 0.7131 46,900 +0.02(+3.35%)
Jul 26, 2022 0.6783 0.7146 0.6783 0.6900 39,418 +0.01(+1.47%)
Jul 25, 2022 0.7300 0.7300 0.6630 0.6800 76,436 -0.04(-5.07%)
Jul 22, 2022 0.7300 0.7516 0.7100 0.7163 68,361 -0.03(-3.52%)
Jul 21, 2022 0.7500 0.7690 0.7118 0.7424 78,549 +0.01(+1.70%)
Jul 20, 2022 0.7789 0.7789 0.7009 0.7300 112,622 -0.04(-5.19%)
Jul 19, 2022 0.7300 0.7779 0.7000 0.7700 231,649 +0.07(+10.00%)
Jul 18, 2022 0.6400 0.7097 0.6321 0.7000 244,120 +0.07(+10.74%)
Jul 15, 2022 0.6397 0.6700 0.6200 0.6321 34,880 -0.01(-1.50%)
Jul 14, 2022 0.6400 0.6698 0.6308 0.6417 90,565 -0.01(-1.17%)
Jul 13, 2022 0.6594 0.6597 0.6400 0.6493 61,919 -0.00(-0.52%)
Jul 12, 2022 0.6660 0.6660 0.6500 0.6527 50,155 +0.00(+0.11%)
Jul 11, 2022 0.6613 0.6660 0.6327 0.6520 42,319 -0.00(-0.03%)
Jul 08, 2022 0.6685 0.6800 0.6445 0.6522 50,311 +0.02(+3.52%)
Jul 07, 2022 0.6389 0.6569 0.6130 0.6300 68,463 +0.03(+4.25%)
Jul 06, 2022 0.5472 0.6580 0.5467 0.6043 147,198 +0.05(+8.88%)
Jul 05, 2022 0.5700 0.5899 0.5315 0.5550 156,476 -0.01(-1.49%)
Jul 01, 2022 0.6000 0.6000 0.5600 0.5634 116,761 -0.03(-5.77%)
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%)
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.