Skip to main content

Glycomimetics Inc (NQ: GLYC )

0.3826 -0.0243 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 3,709,804 -0.00(-2.08%)
Oct 23, 2024 0.1680 0.1854 0.1651 0.1775 2,042,401 +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 220,615 -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.