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

Glycomimetics Inc (NQ: GLYC )

0.2666 -0.0314 (-10.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 0.2800 0.2836 0.2560 0.2666 4,353,355 -0.03(-10.54%)
May 09, 2024 0.3119 0.3180 0.2980 0.2980 2,989,014 -0.00(-0.13%)
May 08, 2024 0.3000 0.3246 0.2984 0.2984 3,508,861 -0.01(-2.29%)
May 07, 2024 0.3300 0.3322 0.2700 0.3054 7,104,575 -0.01(-3.20%)
May 06, 2024 0.3536 0.4200 0.3120 0.3155 40,839,724 -1.51(-82.76%)
May 03, 2024 1.670 1.840 1.630 1.830 1,153,607 +0.11(+6.40%)
May 02, 2024 1.680 1.780 1.670 1.720 858,549 +0.10(+6.17%)
May 01, 2024 1.800 1.930 1.620 1.620 980,737 -0.18(-10.00%)
Apr 30, 2024 1.560 1.900 1.510 1.800 1,450,187 +0.25(+16.13%)
Apr 29, 2024 1.640 1.730 1.540 1.550 1,137,993 -0.09(-5.49%)
Apr 26, 2024 1.680 1.760 1.625 1.640 1,015,401 -0.07(-4.09%)
Apr 25, 2024 1.800 1.810 1.695 1.710 547,997 -0.15(-7.82%)
Apr 24, 2024 1.990 1.990 1.790 1.855 664,539 +0.02(+1.09%)
Apr 23, 2024 1.800 1.860 1.740 1.835 1,231,204 +0.03(+1.94%)
Apr 22, 2024 1.940 2.050 1.800 1.800 1,477,754 -0.12(-6.49%)
Apr 19, 2024 2.170 2.170 1.880 1.925 1,169,156 -0.24(-10.88%)
Apr 18, 2024 2.290 2.358 2.150 2.160 875,992 -0.12(-5.26%)
Apr 17, 2024 2.160 2.390 2.160 2.280 845,884 +0.13(+6.05%)
Apr 16, 2024 2.240 2.330 2.140 2.150 599,070 -0.10(-4.66%)
Apr 15, 2024 2.400 2.465 2.220 2.255 763,637 -0.15(-6.04%)
Apr 12, 2024 2.500 2.530 2.320 2.400 520,258 -0.10(-4.19%)
Apr 11, 2024 2.570 2.570 2.480 2.505 485,402 +0.05(+2.24%)
Apr 10, 2024 2.680 2.730 2.420 2.450 959,276 -0.23(-8.58%)
Apr 09, 2024 2.620 2.710 2.590 2.680 763,439 +0.09(+3.47%)
Apr 08, 2024 2.810 2.810 2.560 2.590 698,464 -0.16(-5.82%)
Apr 05, 2024 2.810 2.830 2.660 2.750 394,668 +0.04(+1.48%)
Apr 04, 2024 2.790 2.860 2.680 2.710 402,820 -0.06(-1.99%)
Apr 03, 2024 3.000 3.020 2.720 2.765 585,012 -0.19(-6.59%)
Apr 02, 2024 3.010 3.160 2.910 2.960 391,834 -0.08(-2.63%)
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.