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

Glycomimetics Inc (NQ: GLYC )

0.2811 +0.0111 (+4.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2015 7.940 7.940 7.590 7.660 17,558 -0.17(-2.23%)
Jul 30, 2015 7.660 7.930 7.590 7.835 12,098 +0.10(+1.36%)
Jul 29, 2015 7.540 7.730 7.495 7.730 21,235 +0.24(+3.20%)
Jul 28, 2015 7.200 7.660 7.200 7.490 26,157 +0.11(+1.49%)
Jul 27, 2015 7.230 7.440 7.230 7.380 4,904 -0.12(-1.60%)
Jul 24, 2015 7.480 7.610 7.340 7.500 13,062 -0.02(-0.27%)
Jul 23, 2015 7.410 7.600 7.410 7.520 5,318 +0.05(+0.67%)
Jul 22, 2015 7.420 7.555 7.288 7.470 8,367 -0.05(-0.66%)
Jul 21, 2015 7.430 7.580 7.390 7.520 19,380 +0.10(+1.35%)
Jul 20, 2015 7.518 7.570 7.290 7.420 12,852 -0.25(-3.26%)
Jul 17, 2015 7.730 7.730 7.570 7.670 8,861 +0.02(+0.26%)
Jul 16, 2015 7.460 7.670 7.460 7.650 3,596 +0.15(+2.00%)
Jul 15, 2015 7.425 7.600 7.425 7.500 21,984 -0.06(-0.79%)
Jul 14, 2015 7.610 7.735 7.460 7.560 10,733 -0.08(-1.05%)
Jul 13, 2015 7.780 7.780 7.410 7.640 11,441 +0.02(+0.26%)
Jul 10, 2015 7.370 7.710 7.280 7.620 30,873 +0.30(+4.10%)
Jul 09, 2015 7.420 7.690 6.720 7.320 22,101 +0.11(+1.53%)
Jul 08, 2015 7.230 7.500 7.190 7.210 10,607 +0.03(+0.42%)
Jul 07, 2015 7.295 7.490 7.180 7.180 35,385 -0.15(-2.05%)
Jul 06, 2015 7.200 7.440 7.170 7.330 32,524 -0.08(-1.08%)
Jul 02, 2015 7.500 7.410 7.410 7.410 41,800 -0.09(-1.20%)
Jul 01, 2015 8.000 8.000 7.400 7.500 29,381 -0.45(-5.66%)
Jun 30, 2015 7.780 7.990 7.770 7.950 13,773 +0.19(+2.45%)
Jun 29, 2015 7.980 8.030 7.700 7.760 7,082 -0.24(-3.00%)
Jun 26, 2015 7.760 8.000 7.702 8.000 37,508 +0.30(+3.90%)
Jun 25, 2015 8.260 8.390 7.680 7.700 29,152 -0.56(-6.78%)
Jun 24, 2015 8.820 8.820 8.260 8.260 38,244 -0.53(-6.03%)
Jun 23, 2015 7.840 9.215 7.800 8.790 141,512 +0.95(+12.12%)
Jun 22, 2015 7.740 7.870 7.740 7.840 3,892 +0.09(+1.16%)
Jun 19, 2015 7.820 7.840 7.670 7.750 8,034 +0.01(+0.13%)
Jun 18, 2015 7.670 7.830 7.660 7.740 17,839 +0.08(+1.04%)
Jun 17, 2015 7.670 7.710 7.620 7.660 7,794 +0.04(+0.52%)
Jun 16, 2015 7.594 7.870 7.580 7.620 3,914 -0.24(-3.05%)
Jun 15, 2015 7.609 7.860 7.510 7.860 11,152 +0.09(+1.16%)
Jun 12, 2015 7.770 7.890 7.760 7.770 1,957 +0.02(+0.26%)
Jun 11, 2015 7.730 7.845 7.730 7.750 8,693 -0.05(-0.64%)
Jun 10, 2015 7.890 7.890 7.530 7.800 9,947 +0.19(+2.50%)
Jun 09, 2015 7.551 7.680 7.546 7.610 13,619 -0.06(-0.78%)
Jun 08, 2015 7.833 8.040 7.520 7.670 39,771 -0.22(-2.79%)
Jun 05, 2015 8.152 8.152 7.890 7.890 12,924 +0.02(+0.25%)
Jun 04, 2015 8.110 8.130 7.770 7.870 11,830 -0.33(-4.02%)
Jun 03, 2015 7.905 8.200 7.730 8.200 34,286 +0.42(+5.40%)
Jun 02, 2015 7.990 8.000 7.680 7.780 15,293 -0.04(-0.51%)
Jun 01, 2015 8.390 8.390 7.730 7.820 20,006 -0.15(-1.88%)
May 29, 2015 7.890 7.990 7.680 7.970 11,251 +0.01(+0.13%)
May 28, 2015 8.200 8.290 7.750 7.960 27,902 -0.31(-3.75%)
May 27, 2015 8.470 8.520 8.262 8.270 21,411 -0.27(-3.16%)
May 26, 2015 8.560 8.660 8.370 8.540 15,902 -0.13(-1.50%)
May 22, 2015 8.300 8.670 8.670 8.670 7,500 -0.08(-0.91%)
May 21, 2015 8.680 8.760 8.550 8.750 14,876 +0.01(+0.11%)
May 20, 2015 8.600 8.760 8.460 8.740 11,479 +0.15(+1.75%)
May 19, 2015 8.652 8.760 8.580 8.590 20,430 -0.03(-0.35%)
May 18, 2015 8.490 8.750 8.270 8.620 29,657 +0.18(+2.13%)
May 15, 2015 8.400 8.580 8.360 8.440 11,514 -0.08(-0.94%)
May 14, 2015 8.430 8.850 8.330 8.520 67,581 +0.33(+4.03%)
May 13, 2015 8.260 8.530 8.190 8.190 19,142 -0.37(-4.32%)
May 12, 2015 8.300 8.560 8.250 8.560 9,269 +0.20(+2.39%)
May 11, 2015 8.450 8.450 8.240 8.360 5,254 -0.04(-0.42%)
May 08, 2015 8.470 8.500 8.229 8.395 16,426 +0.16(+2.00%)
May 07, 2015 8.250 8.410 8.200 8.230 16,241 -0.04(-0.48%)
May 06, 2015 8.500 8.500 8.200 8.270 17,285 -0.22(-2.59%)
May 05, 2015 8.470 8.490 8.370 8.490 3,989 +0.05(+0.59%)
May 04, 2015 8.340 8.480 8.330 8.440 5,413 +0.13(+1.56%)
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.