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

GlycoMimetics, Inc. - Common Stock (NQ: GLYC )

0.2339 +0.0284 (+13.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.2000 0.2474 0.2000 0.2339 1,034,882 +0.03(+13.99%)
Dec 19, 2024 0.2220 0.2350 0.1912 0.2052 1,220,172 -0.02(-7.53%)
Dec 18, 2024 0.2400 0.2485 0.2212 0.2219 549,617 -0.01(-4.80%)
Dec 17, 2024 0.2300 0.2430 0.2098 0.2331 507,502 -0.01(-2.83%)
Dec 16, 2024 0.2200 0.2448 0.2206 0.2399 739,217 +0.00(+0.46%)
Dec 13, 2024 0.2400 0.2594 0.2331 0.2388 629,685 -0.01(-3.20%)
Dec 12, 2024 0.2600 0.2804 0.2459 0.2467 963,654 -0.03(-12.02%)
Dec 11, 2024 0.2806 0.2929 0.2728 0.2804 353,286 -0.01(-4.27%)
Dec 10, 2024 0.2929 0.3200 0.2811 0.2929 939,751 -0.01(-3.01%)
Dec 09, 2024 0.2986 0.3382 0.2897 0.3020 1,220,124 +0.01(+2.55%)
Dec 06, 2024 0.2700 0.2997 0.2700 0.2945 591,598 +0.01(+3.15%)
Dec 05, 2024 0.2920 0.3000 0.2831 0.2855 665,185 -0.02(-5.15%)
Dec 04, 2024 0.3100 0.3100 0.2931 0.3010 254,560 -0.01(-2.87%)
Dec 03, 2024 0.3100 0.3251 0.2971 0.3099 681,518 -0.02(-5.92%)
Dec 02, 2024 0.3465 0.3662 0.3201 0.3294 689,885 -0.02(-5.04%)
Nov 29, 2024 0.3125 0.3620 0.3094 0.3469 1,258,885 +0.03(+10.80%)
Nov 27, 2024 0.3000 0.3271 0.2964 0.3131 891,042 -0.01(-2.46%)
Nov 26, 2024 0.3000 0.3394 0.2901 0.3210 1,200,224 +0.03(+11.77%)
Nov 25, 2024 0.2879 0.3177 0.2750 0.2872 6,702,597 -0.03(-9.34%)
Nov 22, 2024 0.3500 0.3500 0.3113 0.3168 700,578 -0.00(-1.00%)
Nov 21, 2024 0.3180 0.3265 0.3056 0.3200 1,007,439 -0.01(-3.03%)
Nov 20, 2024 0.3503 0.3690 0.3104 0.3300 3,463,597 -0.05(-12.95%)
Nov 19, 2024 0.4100 0.4220 0.3723 0.3791 1,546,654 -0.04(-8.69%)
Nov 18, 2024 0.4225 0.4477 0.4070 0.4152 2,382,404 -0.00(-0.19%)
Nov 15, 2024 0.4000 0.4362 0.3919 0.4160 1,812,428 +0.02(+4.16%)
Nov 14, 2024 0.4060 0.4148 0.3733 0.3994 976,353 -0.00(-0.65%)
Nov 13, 2024 0.4192 0.4192 0.3890 0.4020 1,052,294 +0.01(+1.64%)
Nov 12, 2024 0.4176 0.4176 0.3955 0.3955 969,676 -0.02(-5.29%)
Nov 11, 2024 0.4185 0.4259 0.3851 0.4176 2,235,318 +0.01(+1.26%)
Nov 08, 2024 0.3800 0.4181 0.3800 0.4124 1,867,186 -0.01(-1.83%)
Nov 07, 2024 0.3800 0.4449 0.3800 0.4201 3,854,354 +0.04(+11.58%)
Nov 06, 2024 0.3800 0.3885 0.3442 0.3765 2,305,583 -0.01(-3.46%)
Nov 05, 2024 0.4161 0.4161 0.3832 0.3900 1,516,913 -0.02(-4.88%)
Nov 04, 2024 0.3250 0.4100 0.3101 0.4100 4,462,916 +0.03(+7.16%)
Nov 01, 2024 0.4095 0.4207 0.3750 0.3826 3,974,653 -0.02(-5.97%)
Oct 31, 2024 0.4536 0.4700 0.3658 0.4069 13,635,213 -0.05(-10.87%)
Oct 30, 2024 0.4360 0.5360 0.4160 0.4565 44,786,264 -0.03(-6.84%)
Oct 29, 2024 0.3821 0.6300 0.3211 0.4900 1,121,434,752 +0.32(+191.32%)
Oct 28, 2024 0.1700 0.1819 0.1682 0.1682 970,653 -0.00(-2.77%)
Oct 25, 2024 0.1700 0.1757 0.1637 0.1730 1,132,667 -0.00(-0.46%)
Oct 24, 2024 0.1850 0.2077 0.1664 0.1738 3,709,979 -0.00(-2.08%)
Oct 23, 2024 0.1680 0.1854 0.1651 0.1775 2,042,902 +0.01(+7.58%)
Oct 22, 2024 0.1580 0.1714 0.1570 0.1650 1,001,434 +0.01(+3.13%)
Oct 21, 2024 0.1585 0.1683 0.1570 0.1600 768,522 +0.00(+1.01%)
Oct 18, 2024 0.1590 0.1626 0.1521 0.1584 385,543 -0.00(-0.06%)
Oct 17, 2024 0.1600 0.1655 0.1510 0.1585 708,980 +0.00(+1.02%)
Oct 16, 2024 0.1524 0.1653 0.1523 0.1569 2,729,546 +0.00(+2.95%)
Oct 15, 2024 0.1450 0.1580 0.1450 0.1524 344,347 +0.00(+2.56%)
Oct 14, 2024 0.1500 0.1520 0.1475 0.1486 202,046 -0.00(-1.00%)
Oct 11, 2024 0.1410 0.1659 0.1410 0.1501 1,535,329 +0.01(+4.02%)
Oct 10, 2024 0.1430 0.1463 0.1410 0.1443 327,177 +0.00(+0.56%)
Oct 09, 2024 0.1500 0.1519 0.1406 0.1435 715,171 -0.01(-6.09%)
Oct 08, 2024 0.1560 0.1560 0.1500 0.1528 243,700 -0.00(-2.05%)
Oct 07, 2024 0.1570 0.1575 0.1520 0.1560 289,698 -0.00(-2.38%)
Oct 04, 2024 0.1600 0.1625 0.1586 0.1598 225,682 -0.00(-0.25%)
Oct 03, 2024 0.1540 0.1628 0.1540 0.1602 485,307 +0.01(+4.03%)
Oct 02, 2024 0.1650 0.1650 0.1463 0.1540 915,718 -0.01(-7.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.