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

Glycomimetics Inc (NQ: GLYC )

0.2940 +0.0129 (+4.59%)
Streaming Delayed Price Updated: 11:21 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 (%)
Jun 30, 2015 7.780 7.990 7.770 7.950 13,773 +0.19(+2.45%)
Jun 29, 2015 7.980 8.030 7.700 7.760 7,082 -0.24(-3.00%)
Jun 26, 2015 7.760 8.000 7.702 8.000 37,508 +0.30(+3.90%)
Jun 25, 2015 8.260 8.390 7.680 7.700 29,152 -0.56(-6.78%)
Jun 24, 2015 8.820 8.820 8.260 8.260 38,244 -0.53(-6.03%)
Jun 23, 2015 7.840 9.215 7.800 8.790 141,512 +0.95(+12.12%)
Jun 22, 2015 7.740 7.870 7.740 7.840 3,892 +0.09(+1.16%)
Jun 19, 2015 7.820 7.840 7.670 7.750 8,034 +0.01(+0.13%)
Jun 18, 2015 7.670 7.830 7.660 7.740 17,839 +0.08(+1.04%)
Jun 17, 2015 7.670 7.710 7.620 7.660 7,794 +0.04(+0.52%)
Jun 16, 2015 7.594 7.870 7.580 7.620 3,914 -0.24(-3.05%)
Jun 15, 2015 7.609 7.860 7.510 7.860 11,152 +0.09(+1.16%)
Jun 12, 2015 7.770 7.890 7.760 7.770 1,957 +0.02(+0.26%)
Jun 11, 2015 7.730 7.845 7.730 7.750 8,693 -0.05(-0.64%)
Jun 10, 2015 7.890 7.890 7.530 7.800 9,947 +0.19(+2.50%)
Jun 09, 2015 7.551 7.680 7.546 7.610 13,619 -0.06(-0.78%)
Jun 08, 2015 7.833 8.040 7.520 7.670 39,771 -0.22(-2.79%)
Jun 05, 2015 8.152 8.152 7.890 7.890 12,924 +0.02(+0.25%)
Jun 04, 2015 8.110 8.130 7.770 7.870 11,830 -0.33(-4.02%)
Jun 03, 2015 7.905 8.200 7.730 8.200 34,286 +0.42(+5.40%)
Jun 02, 2015 7.990 8.000 7.680 7.780 15,293 -0.04(-0.51%)
Jun 01, 2015 8.390 8.390 7.730 7.820 20,006 -0.15(-1.88%)
May 29, 2015 7.890 7.990 7.680 7.970 11,251 +0.01(+0.13%)
May 28, 2015 8.200 8.290 7.750 7.960 27,902 -0.31(-3.75%)
May 27, 2015 8.470 8.520 8.262 8.270 21,411 -0.27(-3.16%)
May 26, 2015 8.560 8.660 8.370 8.540 15,902 -0.13(-1.50%)
May 22, 2015 8.300 8.670 8.670 8.670 7,500 -0.08(-0.91%)
May 21, 2015 8.680 8.760 8.550 8.750 14,876 +0.01(+0.11%)
May 20, 2015 8.600 8.760 8.460 8.740 11,479 +0.15(+1.75%)
May 19, 2015 8.652 8.760 8.580 8.590 20,430 -0.03(-0.35%)
May 18, 2015 8.490 8.750 8.270 8.620 29,657 +0.18(+2.13%)
May 15, 2015 8.400 8.580 8.360 8.440 11,514 -0.08(-0.94%)
May 14, 2015 8.430 8.850 8.330 8.520 67,581 +0.33(+4.03%)
May 13, 2015 8.260 8.530 8.190 8.190 19,142 -0.37(-4.32%)
May 12, 2015 8.300 8.560 8.250 8.560 9,269 +0.20(+2.39%)
May 11, 2015 8.450 8.450 8.240 8.360 5,254 -0.04(-0.42%)
May 08, 2015 8.470 8.500 8.229 8.395 16,426 +0.16(+2.00%)
May 07, 2015 8.250 8.410 8.200 8.230 16,241 -0.04(-0.48%)
May 06, 2015 8.500 8.500 8.200 8.270 17,285 -0.22(-2.59%)
May 05, 2015 8.470 8.490 8.370 8.490 3,989 +0.05(+0.59%)
May 04, 2015 8.340 8.480 8.330 8.440 5,413 +0.13(+1.56%)
May 01, 2015 8.210 8.380 8.200 8.310 6,645 +0.02(+0.24%)
Apr 30, 2015 8.320 8.340 8.180 8.290 9,693 -0.03(-0.36%)
Apr 29, 2015 8.333 8.500 8.200 8.320 19,096 -0.10(-1.19%)
Apr 28, 2015 8.500 8.610 8.250 8.420 22,029 -0.08(-0.94%)
Apr 27, 2015 8.750 8.950 8.500 8.500 35,914 -0.32(-3.63%)
Apr 24, 2015 9.060 9.080 8.538 8.820 38,691 -0.14(-1.56%)
Apr 23, 2015 8.840 9.050 8.730 8.960 24,513 +0.12(+1.36%)
Apr 22, 2015 8.930 9.010 8.600 8.840 85,796 -0.04(-0.45%)
Apr 21, 2015 8.660 8.950 8.660 8.880 41,851 +0.23(+2.66%)
Apr 20, 2015 8.590 8.770 8.560 8.650 17,623 +0.07(+0.82%)
Apr 17, 2015 8.710 8.710 8.510 8.580 16,784 -0.14(-1.61%)
Apr 16, 2015 8.630 8.770 8.524 8.720 38,841 +0.07(+0.81%)
Apr 15, 2015 8.550 8.700 8.520 8.650 22,891 -0.02(-0.23%)
Apr 14, 2015 8.700 8.770 8.510 8.670 16,932 +0.00(+0.00%)
Apr 13, 2015 8.850 8.850 8.500 8.670 23,188 -0.12(-1.37%)
Apr 10, 2015 8.630 8.930 8.470 8.790 62,465 +0.30(+3.53%)
Apr 09, 2015 8.500 8.670 8.420 8.490 41,944 -0.01(-0.12%)
Apr 08, 2015 8.350 8.550 8.350 8.500 44,644 +0.24(+2.97%)
Apr 07, 2015 8.500 8.950 8.240 8.255 81,670 -0.00(-0.06%)
Apr 06, 2015 8.350 8.350 8.070 8.260 18,631 -0.04(-0.48%)
Apr 02, 2015 8.110 8.300 8.300 8.300 10,900 +0.16(+1.97%)
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.