Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glycomimetics Inc (NQ: GLYC )

0.2994 +0.0183 (+6.51%)
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 (%)
Jan 31, 2020 4.300 4.320 4.120 4.280 175,900 -0.02(-0.47%)
Jan 30, 2020 4.290 4.560 4.230 4.300 159,807 -0.05(-1.15%)
Jan 29, 2020 4.510 4.570 4.330 4.350 104,798 -0.13(-2.90%)
Jan 28, 2020 4.410 4.520 4.340 4.480 154,225 +0.20(+4.67%)
Jan 27, 2020 4.440 4.500 4.260 4.280 242,024 -0.28(-6.14%)
Jan 24, 2020 4.710 4.800 4.550 4.560 120,600 -0.13(-2.77%)
Jan 23, 2020 4.700 4.815 4.580 4.690 145,339 -0.03(-0.64%)
Jan 22, 2020 4.710 4.840 4.690 4.720 81,919 +0.03(+0.64%)
Jan 21, 2020 4.860 4.940 4.670 4.690 134,325 -0.20(-4.09%)
Jan 17, 2020 4.930 5.060 4.880 4.890 157,800 +0.03(+0.62%)
Jan 16, 2020 4.930 5.005 4.860 4.860 294,090 -0.01(-0.21%)
Jan 15, 2020 4.740 5.000 4.740 4.870 171,262 +0.10(+2.10%)
Jan 14, 2020 4.670 4.920 4.640 4.770 177,755 +0.05(+1.06%)
Jan 13, 2020 4.860 4.901 4.660 4.720 156,853 -0.14(-2.78%)
Jan 10, 2020 4.990 5.070 4.810 4.855 207,700 -0.13(-2.71%)
Jan 09, 2020 5.150 5.200 4.990 4.990 133,917 -0.11(-2.16%)
Jan 08, 2020 5.380 5.430 5.080 5.100 264,077 -0.31(-5.73%)
Jan 07, 2020 5.120 5.500 5.010 5.410 422,808 +0.33(+6.60%)
Jan 06, 2020 5.010 5.240 4.890 5.075 604,996 -0.01(-0.29%)
Jan 03, 2020 5.070 5.230 4.920 5.090 224,800 -0.09(-1.74%)
Jan 02, 2020 5.350 5.420 5.110 5.180 284,564 -0.11(-2.08%)
Dec 31, 2019 5.380 5.530 5.260 5.290 263,300 -0.13(-2.40%)
Dec 30, 2019 5.710 5.790 5.390 5.420 278,438 -0.28(-4.91%)
Dec 27, 2019 6.030 6.090 5.690 5.700 185,300 -0.29(-4.84%)
Dec 26, 2019 5.650 6.030 5.604 5.990 410,835 +0.38(+6.77%)
Dec 24, 2019 5.520 5.715 5.520 5.610 201,600 +0.09(+1.63%)
Dec 23, 2019 5.500 5.609 5.430 5.520 215,395 +0.02(+0.36%)
Dec 20, 2019 5.720 5.810 5.390 5.500 396,600 -0.20(-3.51%)
Dec 19, 2019 5.720 5.800 5.620 5.700 246,766 +0.05(+0.88%)
Dec 18, 2019 5.710 5.800 5.620 5.650 362,341 -0.04(-0.70%)
Dec 17, 2019 5.980 6.000 5.670 5.690 295,248 -0.27(-4.53%)
Dec 16, 2019 6.060 6.240 5.730 5.960 255,964 +0.00(+0.00%)
Dec 13, 2019 6.180 6.290 5.888 5.960 139,400 -0.20(-3.25%)
Dec 12, 2019 5.600 6.273 5.600 6.160 374,216 +0.59(+10.59%)
Dec 11, 2019 5.790 5.900 5.530 5.570 225,111 -0.19(-3.30%)
Dec 10, 2019 6.000 6.110 5.480 5.760 406,424 -0.26(-4.32%)
Dec 09, 2019 5.960 6.140 5.850 6.020 219,518 +0.03(+0.50%)
Dec 06, 2019 5.980 6.070 5.870 5.990 199,000 +0.11(+1.87%)
Dec 05, 2019 6.100 6.160 5.860 5.880 141,247 -0.20(-3.29%)
Dec 04, 2019 5.770 6.090 5.770 6.080 182,431 +0.37(+6.48%)
Dec 03, 2019 5.770 5.900 5.660 5.710 176,336 -0.15(-2.56%)
Dec 02, 2019 5.960 6.050 5.720 5.860 285,029 -0.02(-0.34%)
Nov 29, 2019 5.730 6.090 5.548 5.880 155,100 +0.12(+2.08%)
Nov 27, 2019 5.530 5.885 5.430 5.760 200,900 +0.21(+3.88%)
Nov 26, 2019 5.510 5.680 5.400 5.545 507,814 +0.03(+0.45%)
Nov 25, 2019 4.950 5.550 4.950 5.520 357,677 +0.58(+11.74%)
Nov 22, 2019 5.340 5.480 4.920 4.940 267,000 -0.38(-7.14%)
Nov 21, 2019 5.740 5.740 4.725 5.320 796,289 -1.08(-16.88%)
Nov 20, 2019 6.040 6.440 6.040 6.400 320,802 +0.31(+5.09%)
Nov 19, 2019 5.760 6.230 5.760 6.090 223,529 +0.37(+6.47%)
Nov 18, 2019 6.190 6.240 5.650 5.720 263,081 -0.50(-8.04%)
Nov 15, 2019 6.530 6.720 6.160 6.220 298,200 -0.28(-4.31%)
Nov 14, 2019 6.530 6.690 6.280 6.500 290,803 +0.24(+3.83%)
Nov 13, 2019 5.860 6.300 5.840 6.260 176,892 +0.30(+5.03%)
Nov 12, 2019 5.880 6.250 5.781 5.960 213,880 +0.06(+1.02%)
Nov 11, 2019 6.240 6.360 5.850 5.900 202,927 -0.34(-5.45%)
Nov 08, 2019 6.020 6.380 5.970 6.240 283,200 +0.28(+4.70%)
Nov 07, 2019 5.600 6.000 5.300 5.960 245,107 +0.34(+6.05%)
Nov 06, 2019 5.900 5.900 5.570 5.620 95,506 -0.22(-3.77%)
Nov 05, 2019 6.020 6.097 5.810 5.840 165,043 -0.11(-1.85%)
Nov 04, 2019 5.660 6.070 5.660 5.950 181,767 +0.39(+7.01%)
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.