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

Glycomimetics Inc (NQ: GLYC )

0.3131 -0.0079 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 0.3000 0.3271 0.2964 0.3131 885,934 -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%)
Oct 01, 2024 0.1690 0.1690 0.1630 0.1658 368,682 -0.00(-1.89%)
Sep 30, 2024 0.1650 0.1715 0.1620 0.1690 455,528 +0.00(+1.20%)
Sep 27, 2024 0.1705 0.1705 0.1636 0.1670 362,754 -0.00(-2.05%)
Sep 26, 2024 0.1594 0.1713 0.1591 0.1705 1,156,303 +0.01(+6.90%)
Sep 25, 2024 0.1645 0.1645 0.1590 0.1595 236,624 -0.01(-3.04%)
Sep 24, 2024 0.1645 0.1645 0.1600 0.1645 236,037 +0.00(+0.00%)
Sep 23, 2024 0.1664 0.1664 0.1610 0.1645 686,368 -0.00(-0.18%)
Sep 20, 2024 0.1734 0.1755 0.1640 0.1648 399,058 -0.01(-3.06%)
Sep 19, 2024 0.1650 0.1790 0.1645 0.1700 429,198 +0.01(+3.66%)
Sep 18, 2024 0.1650 0.1762 0.1621 0.1640 1,814,092 -0.00(-0.61%)
Sep 17, 2024 0.1630 0.1693 0.1630 0.1650 273,098 +0.00(+1.73%)
Sep 16, 2024 0.1705 0.1705 0.1614 0.1622 352,678 -0.01(-4.59%)
Sep 13, 2024 0.1620 0.1830 0.1607 0.1700 539,529 +0.01(+3.66%)
Sep 12, 2024 0.1630 0.1640 0.1580 0.1640 483,723 +0.00(+0.99%)
Sep 11, 2024 0.1650 0.1681 0.1610 0.1624 388,644 +0.00(+2.33%)
Sep 10, 2024 0.1651 0.1659 0.1570 0.1587 570,898 -0.00(-2.82%)
Sep 09, 2024 0.1550 0.1633 0.1550 0.1633 381,013 +0.01(+3.95%)
Sep 06, 2024 0.1631 0.1694 0.1550 0.1571 404,576 -0.01(-4.56%)
Sep 05, 2024 0.1660 0.1670 0.1610 0.1646 399,941 +0.00(+2.36%)
Sep 04, 2024 0.1698 0.1698 0.1578 0.1608 528,805 -0.01(-5.47%)
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.