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

Glycomimetics Inc (NQ: GLYC )

1.800 +0.250 (+16.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2017 4.540 4.540 4.240 4.300 29,388 -0.21(-4.66%)
Apr 27, 2017 4.600 4.600 4.477 4.510 34,835 -0.07(-1.53%)
Apr 26, 2017 4.440 4.600 4.440 4.580 55,513 +0.09(+2.00%)
Apr 25, 2017 4.550 4.650 4.370 4.490 78,787 +0.03(+0.67%)
Apr 24, 2017 4.650 4.810 4.370 4.460 77,871 -0.05(-1.11%)
Apr 21, 2017 4.720 4.770 4.490 4.510 37,715 -0.17(-3.63%)
Apr 20, 2017 4.500 4.745 4.500 4.680 39,316 +0.12(+2.63%)
Apr 19, 2017 4.400 4.610 4.290 4.560 44,176 +0.16(+3.64%)
Apr 18, 2017 4.160 4.450 4.070 4.400 23,518 +0.16(+3.77%)
Apr 17, 2017 4.200 4.342 4.160 4.240 30,086 +0.00(+0.00%)
Apr 13, 2017 4.240 4.310 4.160 4.240 38,733 +0.03(+0.71%)
Apr 12, 2017 4.370 4.370 4.090 4.210 36,926 -0.10(-2.32%)
Apr 11, 2017 4.420 4.500 4.250 4.310 59,681 -0.14(-3.15%)
Apr 10, 2017 4.560 4.640 4.400 4.450 50,590 -0.05(-1.11%)
Apr 07, 2017 4.690 4.741 4.500 4.500 28,388 -0.21(-4.46%)
Apr 06, 2017 4.800 4.816 4.320 4.710 75,286 -0.11(-2.28%)
Apr 05, 2017 5.030 5.080 4.800 4.820 54,330 -0.18(-3.60%)
Apr 04, 2017 5.200 5.200 4.650 5.000 52,428 -0.11(-2.15%)
Apr 03, 2017 5.320 5.430 4.830 5.110 45,906 -0.32(-5.89%)
Mar 31, 2017 5.630 5.630 5.370 5.430 44,405 -0.09(-1.63%)
Mar 30, 2017 5.680 5.750 5.470 5.520 16,201 -0.15(-2.65%)
Mar 29, 2017 5.590 5.810 5.550 5.670 22,476 +0.07(+1.25%)
Mar 28, 2017 5.610 5.620 5.460 5.600 31,476 -0.06(-1.06%)
Mar 27, 2017 5.410 5.690 5.410 5.660 39,300 +0.10(+1.80%)
Mar 24, 2017 5.580 5.710 5.340 5.560 35,367 -0.12(-2.11%)
Mar 23, 2017 5.720 5.860 5.620 5.680 27,420 -0.09(-1.56%)
Mar 22, 2017 5.920 6.120 5.570 5.770 25,792 -0.12(-2.04%)
Mar 21, 2017 6.410 6.410 5.880 5.890 26,406 -0.52(-8.11%)
Mar 20, 2017 6.454 6.545 6.350 6.410 16,613 -0.10(-1.54%)
Mar 17, 2017 6.320 6.550 6.300 6.510 70,809 +0.11(+1.72%)
Mar 16, 2017 6.500 6.500 6.270 6.400 74,833 -0.10(-1.54%)
Mar 15, 2017 6.465 6.540 6.390 6.500 63,790 +0.09(+1.40%)
Mar 14, 2017 6.370 6.490 6.310 6.410 39,516 -0.08(-1.23%)
Mar 13, 2017 6.440 6.510 6.300 6.490 38,804 +0.01(+0.15%)
Mar 10, 2017 6.460 6.566 6.410 6.480 40,725 -0.11(-1.67%)
Mar 09, 2017 6.100 6.680 6.100 6.590 26,556 +0.13(+2.01%)
Mar 08, 2017 6.500 6.740 6.320 6.460 43,690 +0.00(+0.00%)
Mar 07, 2017 6.280 6.545 6.090 6.460 27,376 +0.06(+0.94%)
Mar 06, 2017 6.500 6.560 6.280 6.400 13,187 -0.06(-0.93%)
Mar 03, 2017 6.460 6.610 6.270 6.460 24,692 +0.06(+0.94%)
Mar 02, 2017 6.280 6.670 6.190 6.400 22,763 +0.07(+1.11%)
Mar 01, 2017 6.270 6.390 6.120 6.330 40,388 +0.22(+3.60%)
Feb 28, 2017 6.120 6.420 6.080 6.110 17,522 -0.27(-4.23%)
Feb 27, 2017 6.210 6.450 6.210 6.380 32,716 +0.02(+0.31%)
Feb 24, 2017 6.180 6.640 6.170 6.360 82,785 +0.07(+1.11%)
Feb 23, 2017 6.250 6.430 6.050 6.290 383,349 -0.06(-0.94%)
Feb 22, 2017 6.230 6.430 6.230 6.350 16,472 -0.01(-0.16%)
Feb 21, 2017 6.560 6.560 6.290 6.360 13,958 -0.13(-2.00%)
Feb 17, 2017 6.490 6.490 6.490 0 +0.10(+1.56%)
Feb 16, 2017 6.520 6.520 6.300 6.390 10,016 -0.15(-2.29%)
Feb 15, 2017 6.550 6.671 6.390 6.540 12,120 -0.05(-0.76%)
Feb 14, 2017 6.060 6.760 6.060 6.590 41,550 +0.10(+1.54%)
Feb 13, 2017 6.450 6.500 6.190 6.490 15,554 +0.08(+1.25%)
Feb 10, 2017 6.330 6.490 6.240 6.410 19,763 +0.27(+4.40%)
Feb 09, 2017 6.080 6.300 5.970 6.140 16,365 +0.04(+0.66%)
Feb 08, 2017 6.200 6.393 5.830 6.100 26,415 -0.16(-2.56%)
Feb 07, 2017 6.460 6.460 6.020 6.260 65,964 -0.04(-0.63%)
Feb 06, 2017 6.220 6.680 6.040 6.300 25,376 -0.22(-3.37%)
Feb 03, 2017 6.240 6.700 6.065 6.520 45,614 +0.34(+5.50%)
Feb 02, 2017 5.700 6.200 5.580 6.180 49,185 +0.45(+7.85%)
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.