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

Glycomimetics Inc (NQ: GLYC )

0.2994 +0.0183 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2022 2.050 2.200 1.880 2.160 1,076,201 +0.12(+5.88%)
Nov 29, 2022 2.140 2.175 2.010 2.040 368,209 -0.11(-5.12%)
Nov 28, 2022 2.070 2.190 1.920 2.150 676,658 +0.10(+4.88%)
Nov 25, 2022 2.090 2.133 2.010 2.050 272,452 -0.04(-1.91%)
Nov 23, 2022 2.140 2.140 1.950 2.090 547,584 +0.05(+2.45%)
Nov 22, 2022 2.060 2.200 1.810 2.040 913,729 +0.01(+0.49%)
Nov 21, 2022 2.340 2.340 2.010 2.030 1,406,343 -0.22(-9.78%)
Nov 18, 2022 2.100 2.430 2.000 2.250 1,791,319 +0.17(+8.17%)
Nov 17, 2022 1.910 2.120 1.748 2.080 2,010,474 +0.22(+11.83%)
Nov 16, 2022 1.770 1.940 1.500 1.860 1,537,931 +0.16(+9.41%)
Nov 15, 2022 1.540 1.750 1.500 1.700 1,874,718 +0.25(+17.24%)
Nov 14, 2022 1.310 1.550 1.250 1.450 1,321,299 +0.21(+16.94%)
Nov 11, 2022 1.030 1.300 1.020 1.240 1,948,533 +0.26(+26.53%)
Nov 10, 2022 0.8500 0.9800 0.8202 0.9800 598,100 +0.16(+19.48%)
Nov 09, 2022 0.7000 0.8300 0.7000 0.8202 508,848 +0.13(+19.32%)
Nov 08, 2022 0.6600 0.7092 0.6600 0.6874 56,345 +0.01(+0.92%)
Nov 07, 2022 0.6900 0.6900 0.6701 0.6811 28,052 +0.01(+1.66%)
Nov 04, 2022 0.7000 0.7150 0.6600 0.6700 73,157 -0.02(-3.21%)
Nov 03, 2022 0.6975 0.7142 0.6720 0.6922 28,633 -0.02(-2.18%)
Nov 02, 2022 0.7200 0.7296 0.6800 0.7076 19,258 -0.01(-1.72%)
Nov 01, 2022 0.7100 0.7450 0.6800 0.7200 84,401 +0.04(+6.15%)
Oct 31, 2022 0.6600 0.7200 0.6600 0.6783 49,615 -0.03(-4.22%)
Oct 28, 2022 0.7144 0.7200 0.6980 0.7082 148,335 -0.01(-0.92%)
Oct 27, 2022 0.6499 0.7148 0.6220 0.7148 158,224 +0.08(+13.44%)
Oct 26, 2022 0.6131 0.6550 0.6130 0.6301 24,140 +0.01(+0.98%)
Oct 25, 2022 0.6074 0.6530 0.6074 0.6240 31,710 +0.01(+1.13%)
Oct 24, 2022 0.6300 0.6339 0.6000 0.6170 51,943 +0.01(+0.98%)
Oct 21, 2022 0.5881 0.6233 0.5811 0.6110 49,059 +0.03(+5.34%)
Oct 20, 2022 0.6100 0.6234 0.5800 0.5800 62,816 -0.03(-4.92%)
Oct 19, 2022 0.6300 0.6418 0.6100 0.6100 81,292 -0.01(-1.45%)
Oct 18, 2022 0.6200 0.6579 0.6189 0.6190 74,095 +0.00(+0.18%)
Oct 17, 2022 0.6150 0.6414 0.6150 0.6179 27,660 -0.00(-0.58%)
Oct 14, 2022 0.6000 0.6416 0.6000 0.6215 36,973 -0.00(-0.29%)
Oct 13, 2022 0.6124 0.6316 0.5900 0.6233 121,852 +0.01(+1.80%)
Oct 12, 2022 0.6088 0.6489 0.6000 0.6123 11,730 +0.01(+2.22%)
Oct 11, 2022 0.6099 0.6099 0.5800 0.5990 90,258 -0.02(-3.39%)
Oct 10, 2022 0.6396 0.6586 0.6130 0.6200 328,722 -0.02(-3.31%)
Oct 07, 2022 0.6500 0.6500 0.6200 0.6412 37,626 +0.01(+1.39%)
Oct 06, 2022 0.6435 0.6795 0.6300 0.6324 57,201 -0.01(-0.88%)
Oct 05, 2022 0.6700 0.6800 0.6380 0.6380 45,184 -0.00(-0.30%)
Oct 04, 2022 0.5800 0.6450 0.5749 0.6399 231,070 +0.07(+11.31%)
Oct 03, 2022 0.5889 0.5939 0.5500 0.5749 60,886 +0.02(+4.21%)
Sep 30, 2022 0.5598 0.5711 0.5511 0.5517 61,114 -0.01(-1.00%)
Sep 29, 2022 0.5502 0.6460 0.5500 0.5573 58,509 -0.00(-0.48%)
Sep 28, 2022 0.6173 0.6173 0.5600 0.5600 37,054 -0.01(-1.16%)
Sep 27, 2022 0.5650 0.6487 0.5500 0.5666 31,637 -0.02(-2.98%)
Sep 26, 2022 0.5675 0.6024 0.5598 0.5840 42,995 +0.02(+4.32%)
Sep 23, 2022 0.5978 0.5978 0.5500 0.5598 107,865 -0.06(-9.17%)
Sep 22, 2022 0.6200 0.6340 0.5900 0.6163 90,216 -0.03(-4.08%)
Sep 21, 2022 0.6300 0.6599 0.6040 0.6425 108,006 -0.01(-1.14%)
Sep 20, 2022 0.6400 0.6532 0.5700 0.6499 247,669 -0.02(-3.45%)
Sep 19, 2022 0.6300 0.7041 0.6300 0.6731 32,596 +0.04(+6.17%)
Sep 16, 2022 0.6833 0.7500 0.6270 0.6340 202,018 -0.05(-7.57%)
Sep 15, 2022 0.7282 0.7430 0.6500 0.6859 250,351 -0.04(-6.08%)
Sep 14, 2022 0.7313 0.7433 0.7150 0.7303 58,727 -0.01(-1.14%)
Sep 13, 2022 0.7100 0.7483 0.7100 0.7387 38,529 +0.01(+1.19%)
Sep 12, 2022 0.7300 0.7394 0.7000 0.7300 63,735 +0.00(+0.00%)
Sep 09, 2022 0.7548 0.7696 0.7108 0.7300 78,391 -0.01(-0.68%)
Sep 08, 2022 0.7312 0.7660 0.6926 0.7350 269,119 -0.01(-0.92%)
Sep 07, 2022 0.7324 0.7500 0.7150 0.7418 116,848 +0.01(+0.93%)
Sep 06, 2022 0.7530 0.7771 0.7253 0.7350 121,198 -0.00(-0.05%)
Sep 02, 2022 0.7700 0.7900 0.7251 0.7354 221,321 -0.01(-1.99%)
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.