December 15th, 2015

Glycomimetics Inc (NQ: GLYC )

3.730 USD +0.090 (+2.47%)
Official Closing Price Updated: 7:05 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 3.670 3.760 3.650 3.730 518,519 +0.09(+2.47%)
Dec 03, 2020 3.850 3.920 3.620 3.640 701,214 -0.24(-6.19%)
Dec 02, 2020 3.750 3.900 3.670 3.880 959,758 +0.13(+3.47%)
Dec 01, 2020 3.850 3.900 3.730 3.750 936,860 -0.01(-0.27%)
Nov 30, 2020 3.650 3.780 3.620 3.760 399,497 +0.10(+2.73%)
Nov 27, 2020 3.590 3.680 3.506 3.660 400,400 +0.05(+1.39%)
Nov 25, 2020 3.630 3.660 3.520 3.610 378,100 +0.01(+0.28%)
Nov 24, 2020 3.850 3.859 3.540 3.600 1,167,689 -0.05(-1.37%)
Nov 23, 2020 3.730 3.780 3.623 3.650 449,839 -0.01(-0.27%)
Nov 20, 2020 3.790 3.800 3.610 3.660 568,400 -0.16(-4.19%)
Nov 19, 2020 4.070 4.190 3.750 3.820 470,668 -0.21(-5.21%)
Nov 18, 2020 4.050 4.250 4.030 4.030 482,042 +0.01(+0.25%)
Nov 17, 2020 3.760 4.200 3.710 4.020 1,223,385 +0.25(+6.63%)
Nov 16, 2020 3.510 3.790 3.510 3.770 555,990 +0.28(+8.02%)
Nov 13, 2020 3.650 3.650 3.440 3.490 425,600 -0.11(-3.06%)
Nov 12, 2020 3.590 3.690 3.480 3.600 566,125 -0.05(-1.37%)
Nov 11, 2020 3.440 3.780 3.260 3.650 894,750 +0.30(+8.96%)
Nov 10, 2020 3.260 3.400 3.130 3.350 606,337 +0.23(+7.37%)
Nov 09, 2020 3.100 3.280 3.060 3.120 607,942 +0.14(+4.70%)
Nov 06, 2020 3.080 3.080 2.850 2.980 477,800 -0.07(-2.30%)
Nov 05, 2020 3.000 3.100 2.870 3.050 676,645 +0.09(+3.04%)
Nov 04, 2020 2.770 3.080 2.600 2.960 4,605,840 +0.27(+10.04%)
Nov 03, 2020 2.700 2.810 2.670 2.690 595,146 -0.02(-0.74%)
Nov 02, 2020 2.820 2.850 2.670 2.710 251,094 -0.09(-3.21%)
Oct 30, 2020 2.860 2.870 2.750 2.800 135,700 -0.08(-2.78%)
Oct 29, 2020 3.000 3.010 2.870 2.880 274,125 -0.10(-3.36%)
Oct 28, 2020 3.180 3.240 2.970 2.980 600,341 -0.28(-8.59%)
Oct 27, 2020 3.350 3.390 3.230 3.260 283,795 -0.06(-1.81%)
Oct 26, 2020 3.220 3.390 3.200 3.320 187,816 +0.09(+2.79%)
Oct 23, 2020 3.220 3.330 3.160 3.230 439,400 +0.01(+0.31%)
Oct 22, 2020 3.220 3.320 3.100 3.220 109,871 +0.03(+0.94%)
Oct 21, 2020 3.330 3.330 3.150 3.190 159,963 -0.15(-4.49%)
Oct 20, 2020 3.320 3.380 3.210 3.340 153,636 +0.06(+1.83%)
Oct 19, 2020 3.400 3.480 3.280 3.280 128,106 -0.07(-2.09%)
Oct 16, 2020 3.260 3.450 3.230 3.350 131,400 +0.07(+2.13%)
Oct 15, 2020 3.400 3.410 3.210 3.280 253,076 -0.15(-4.37%)
Oct 14, 2020 3.560 3.600 3.430 3.430 106,816 -0.13(-3.65%)
Oct 13, 2020 3.520 3.600 3.420 3.560 132,631 -0.02(-0.56%)
Oct 12, 2020 3.540 3.600 3.460 3.580 119,301 +0.03(+0.85%)
Oct 09, 2020 3.520 3.600 3.480 3.550 126,100 +0.02(+0.57%)
Oct 08, 2020 3.510 3.620 3.450 3.530 216,038 +0.03(+0.86%)
Oct 07, 2020 3.410 3.530 3.400 3.500 252,266 +0.09(+2.64%)
Oct 06, 2020 3.580 3.580 3.320 3.410 739,033 +0.14(+4.28%)
Oct 05, 2020 3.170 3.300 3.170 3.270 1,277,137 +0.14(+4.47%)
Oct 02, 2020 3.070 3.220 3.060 3.130 115,500 -0.05(-1.57%)
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.