• Subscribe
  • Magazine
  • Past Issues
  • Surveys
  • Industry Statistics
  • About Us
  • Members Only
  • Best Places to Work
    • Recent Quotes
    My Watchlist
    Indicators
    PennEnergy Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Glycomimetics Inc (NQ: GLYC )

    0.1770 +0.0026 (+1.49%)
    Streaming Delayed Price Updated: 9:50 AM EDT, Aug 8, 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 (%)
    Aug 07, 2024 0.1810 0.1919 0.1711 0.1744 1,076,977 -0.00(-2.68%)
    Aug 06, 2024 0.1880 0.1913 0.1750 0.1792 901,235 -0.00(-2.66%)
    Aug 05, 2024 0.1810 0.1910 0.1733 0.1841 1,003,745 -0.02(-9.31%)
    Aug 02, 2024 0.2100 0.2100 0.1920 0.2030 1,490,093 -0.01(-6.02%)
    Aug 01, 2024 0.2150 0.2299 0.2147 0.2160 927,104 -0.00(-0.46%)
    Jul 31, 2024 0.2200 0.2257 0.2037 0.2170 2,086,322 -0.00(-0.46%)
    Jul 30, 2024 0.2377 0.2413 0.2099 0.2180 4,647,555 -0.02(-6.52%)
    Jul 29, 2024 0.2432 0.2432 0.2296 0.2332 1,538,345 -0.01(-3.32%)
    Jul 26, 2024 0.2310 0.2469 0.2302 0.2412 1,458,490 +0.01(+2.55%)
    Jul 25, 2024 0.2455 0.2550 0.2022 0.2352 6,197,739 -0.08(-24.20%)
    Jul 24, 2024 0.3050 0.3177 0.2931 0.3103 525,433 +0.00(+0.78%)
    Jul 23, 2024 0.3200 0.3210 0.2800 0.3079 753,384 -0.02(-4.94%)
    Jul 22, 2024 0.2928 0.3300 0.2800 0.3239 2,128,737 +0.04(+13.89%)
    Jul 19, 2024 0.2873 0.2964 0.2822 0.2844 421,334 -0.01(-3.98%)
    Jul 18, 2024 0.3074 0.3074 0.2941 0.2962 338,403 -0.01(-2.76%)
    Jul 17, 2024 0.3200 0.3210 0.2967 0.3046 811,002 -0.01(-3.64%)
    Jul 16, 2024 0.3280 0.3280 0.3101 0.3161 1,046,619 +0.01(+1.97%)
    Jul 15, 2024 0.2870 0.3192 0.2850 0.3100 1,304,062 +0.02(+7.56%)
    Jul 12, 2024 0.2896 0.2970 0.2827 0.2882 657,014 -0.01(-2.07%)
    Jul 11, 2024 0.2821 0.3070 0.2760 0.2943 1,180,670 +0.01(+4.29%)
    Jul 10, 2024 0.2720 0.2991 0.2720 0.2822 1,505,290 +0.01(+3.37%)
    Jul 09, 2024 0.2790 0.2827 0.2710 0.2730 584,805 -0.01(-2.19%)
    Jul 08, 2024 0.2630 0.2940 0.2620 0.2791 1,789,762 +0.01(+4.92%)
    Jul 05, 2024 0.2730 0.2749 0.2630 0.2660 913,007 -0.01(-2.60%)
    Jul 03, 2024 0.2687 0.2820 0.2641 0.2731 1,457,269 +0.00(+1.60%)
    Jul 02, 2024 0.2960 0.2960 0.2680 0.2688 1,150,820 -0.03(-9.22%)
    Jul 01, 2024 0.2760 0.2980 0.2760 0.2961 1,279,330 +0.01(+5.15%)
    Jun 28, 2024 0.3000 0.3095 0.2800 0.2816 2,129,491 -0.04(-11.22%)
    Jun 27, 2024 0.2750 0.3200 0.2675 0.3172 4,377,313 +0.03(+8.67%)
    Jun 26, 2024 0.3047 0.3066 0.2760 0.2919 8,463,724 -0.04(-12.60%)
    Jun 25, 2024 0.4010 0.4380 0.3127 0.3340 121,386,232 +0.07(+25.28%)
    Jun 24, 2024 0.2600 0.2735 0.2600 0.2666 26,531,640 +0.01(+3.61%)
    Jun 21, 2024 0.2557 0.2748 0.2530 0.2573 1,022,510 +0.01(+2.92%)
    Jun 20, 2024 0.2452 0.2700 0.2350 0.2500 904,806 +0.01(+3.31%)
    Jun 18, 2024 0.2400 0.2557 0.2362 0.2420 850,705 +0.00(+1.89%)
    Jun 17, 2024 0.2600 0.2628 0.2375 0.2375 920,333 -0.03(-9.70%)
    Jun 14, 2024 0.2719 0.2807 0.2600 0.2630 552,371 -0.01(-2.77%)
    Jun 13, 2024 0.2601 0.2728 0.2601 0.2705 497,008 +0.01(+2.85%)
    Jun 12, 2024 0.2772 0.2900 0.2613 0.2630 923,100 -0.00(-1.35%)
    Jun 11, 2024 0.2600 0.2800 0.2606 0.2666 542,311 +0.01(+2.97%)
    Jun 10, 2024 0.2600 0.2605 0.2561 0.2589 270,205 +0.00(+0.58%)
    Jun 07, 2024 0.2669 0.2669 0.2510 0.2574 577,592 -0.00(-1.11%)
    Jun 06, 2024 0.2790 0.2830 0.2550 0.2603 1,290,822 -0.01(-3.95%)
    Jun 05, 2024 0.2890 0.2890 0.2703 0.2710 1,050,115 -0.02(-7.79%)
    Jun 04, 2024 0.3000 0.3000 0.2715 0.2939 3,356,059 +0.02(+7.38%)
    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.