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

Glycomimetics Inc (NQ: GLYC )

0.2994 +0.0194 (+6.93%)
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 (%)
Jun 30, 2020 3.800 3.860 3.680 3.760 689,331 +0.02(+0.53%)
Jun 29, 2020 3.370 3.960 3.340 3.740 1,579,175 +0.28(+8.09%)
Jun 26, 2020 3.000 3.460 2.960 3.460 4,403,100 +0.45(+14.95%)
Jun 25, 2020 3.000 3.120 2.960 3.010 642,936 +0.01(+0.33%)
Jun 24, 2020 3.050 3.170 2.950 3.000 672,393 -0.06(-1.96%)
Jun 23, 2020 3.140 3.300 3.060 3.060 577,460 -0.02(-0.65%)
Jun 22, 2020 2.990 3.110 2.900 3.080 814,959 +0.10(+3.36%)
Jun 19, 2020 3.050 3.130 2.940 2.980 859,900 -0.04(-1.32%)
Jun 18, 2020 2.950 3.130 2.950 3.020 457,125 +0.03(+1.00%)
Jun 17, 2020 3.120 3.260 2.960 2.990 758,071 -0.13(-4.17%)
Jun 16, 2020 3.180 3.220 2.970 3.120 589,770 +0.09(+2.97%)
Jun 15, 2020 2.920 3.240 2.690 3.030 1,438,941 +0.03(+1.00%)
Jun 12, 2020 2.750 4.260 2.620 3.000 13,168,400 +0.33(+12.36%)
Jun 11, 2020 2.830 2.880 2.640 2.670 440,919 -0.27(-9.18%)
Jun 10, 2020 3.090 3.110 2.910 2.940 245,167 -0.14(-4.55%)
Jun 09, 2020 3.160 3.180 2.970 3.080 404,384 -0.12(-3.75%)
Jun 08, 2020 3.040 3.360 2.940 3.200 427,563 +0.25(+8.47%)
Jun 05, 2020 2.950 3.050 2.900 2.950 418,800 +0.08(+2.79%)
Jun 04, 2020 2.840 3.010 2.825 2.870 331,299 +0.04(+1.41%)
Jun 03, 2020 2.900 2.920 2.760 2.830 296,741 -0.01(-0.35%)
Jun 02, 2020 2.860 2.920 2.750 2.840 301,151 -0.01(-0.35%)
Jun 01, 2020 2.810 2.975 2.810 2.850 296,006 +0.02(+0.71%)
May 29, 2020 2.940 2.950 2.750 2.830 328,200 -0.12(-4.07%)
May 28, 2020 2.970 3.180 2.880 2.950 412,599 -0.00(-0.17%)
May 27, 2020 2.990 3.000 2.740 2.955 349,523 -0.04(-1.17%)
May 26, 2020 3.080 3.080 2.890 2.990 365,156 -0.01(-0.33%)
May 22, 2020 3.070 3.130 2.930 3.000 313,700 -0.06(-1.96%)
May 21, 2020 3.180 3.190 3.020 3.060 282,904 -0.12(-3.77%)
May 20, 2020 3.060 3.180 2.950 3.180 279,651 +0.18(+6.00%)
May 19, 2020 3.130 3.220 3.000 3.000 199,435 -0.17(-5.36%)
May 18, 2020 3.220 3.390 3.120 3.170 311,544 +0.06(+1.93%)
May 15, 2020 2.920 3.200 2.890 3.110 438,900 +0.22(+7.61%)
May 14, 2020 2.990 2.995 2.800 2.890 212,720 -0.19(-6.17%)
May 13, 2020 2.980 3.130 2.880 3.080 413,653 +0.15(+5.12%)
May 12, 2020 3.190 3.275 2.930 2.930 260,407 -0.20(-6.39%)
May 11, 2020 2.960 3.260 2.910 3.130 480,986 +0.15(+5.03%)
May 08, 2020 2.790 3.080 2.790 2.980 377,700 +0.19(+6.81%)
May 07, 2020 2.780 2.880 2.740 2.790 154,144 +0.08(+2.95%)
May 06, 2020 2.720 2.880 2.660 2.710 358,533 +0.09(+3.44%)
May 05, 2020 2.790 2.850 2.620 2.620 510,116 -0.15(-5.42%)
May 04, 2020 2.690 2.850 2.560 2.770 195,236 +0.10(+3.75%)
May 01, 2020 2.840 2.840 2.550 2.670 345,200 -0.12(-4.30%)
Apr 30, 2020 2.850 2.900 2.700 2.790 266,636 -0.12(-4.12%)
Apr 29, 2020 2.700 2.970 2.610 2.910 211,950 +0.33(+12.79%)
Apr 28, 2020 2.920 2.920 2.530 2.580 297,568 -0.23(-8.19%)
Apr 27, 2020 2.550 2.840 2.540 2.810 253,216 +0.31(+12.40%)
Apr 24, 2020 2.440 2.540 2.410 2.500 154,200 +0.04(+1.63%)
Apr 23, 2020 2.510 2.610 2.420 2.460 145,944 -0.04(-1.60%)
Apr 22, 2020 2.480 2.550 2.370 2.500 163,960 +0.09(+3.73%)
Apr 21, 2020 2.510 2.570 2.370 2.410 106,177 -0.15(-5.86%)
Apr 20, 2020 2.550 2.700 2.515 2.560 164,394 -0.01(-0.39%)
Apr 17, 2020 2.570 2.620 2.490 2.570 188,100 +0.05(+1.98%)
Apr 16, 2020 2.590 2.690 2.450 2.520 145,610 -0.06(-2.33%)
Apr 15, 2020 2.530 2.680 2.340 2.580 188,074 -0.02(-0.77%)
Apr 14, 2020 2.650 2.830 2.600 2.600 285,494 -0.02(-0.76%)
Apr 13, 2020 2.710 2.740 2.380 2.620 238,334 -0.04(-1.50%)
Apr 09, 2020 2.420 2.720 2.350 2.660 547,300 +0.31(+13.19%)
Apr 08, 2020 2.250 2.380 2.210 2.350 245,377 +0.13(+5.86%)
Apr 07, 2020 2.230 2.280 2.190 2.220 234,830 +0.03(+1.37%)
Apr 06, 2020 2.190 2.240 2.130 2.190 329,859 +0.08(+3.79%)
Apr 03, 2020 2.070 2.180 1.940 2.110 436,100 +0.03(+1.44%)
Apr 02, 2020 2.030 2.130 2.020 2.080 209,921 +0.02(+0.97%)
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.