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

Glycomimetics Inc (NQ: GLYC )

0.1670 -0.0035 (-2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Sep 03, 2024 0.1800 0.1833 0.1701 0.1701 522,118 -0.01(-3.52%)
Aug 30, 2024 0.1780 0.1790 0.1700 0.1763 573,844 +0.00(+1.79%)
Aug 29, 2024 0.1660 0.1798 0.1660 0.1732 805,700 +0.00(+1.88%)
Aug 28, 2024 0.1600 0.1768 0.1600 0.1700 1,540,431 -0.01(-5.56%)
Aug 27, 2024 0.1900 0.1930 0.1720 0.1800 926,981 -0.01(-4.76%)
Aug 26, 2024 0.1925 0.1977 0.1856 0.1890 1,526,730 -0.00(-0.53%)
Aug 23, 2024 0.1849 0.2045 0.1840 0.1900 1,041,533 +0.01(+2.70%)
Aug 22, 2024 0.1900 0.1900 0.1800 0.1850 918,023 +0.00(+0.00%)
Aug 21, 2024 0.1856 0.1890 0.1760 0.1850 1,342,066 +0.00(+0.00%)
Aug 20, 2024 0.1722 0.2100 0.1680 0.1850 4,042,091 +0.01(+8.70%)
Aug 19, 2024 0.1710 0.1863 0.1652 0.1702 2,730,938 -0.01(-4.49%)
Aug 16, 2024 0.1800 0.1830 0.1749 0.1782 959,968 -0.00(-0.56%)
Aug 15, 2024 0.1708 0.1849 0.1699 0.1792 1,380,196 +0.00(+2.58%)
Aug 14, 2024 0.1810 0.1839 0.1723 0.1747 900,743 -0.01(-2.94%)
Aug 13, 2024 0.1800 0.1860 0.1761 0.1800 1,693,754 +0.00(+2.33%)
Aug 12, 2024 0.1820 0.1855 0.1711 0.1759 1,171,671 -0.00(-2.28%)
Aug 09, 2024 0.1800 0.1871 0.1750 0.1800 1,042,251 -0.01(-4.05%)
Aug 08, 2024 0.1770 0.1980 0.1760 0.1876 1,650,594 +0.01(+7.57%)
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%)
Jun 03, 2024 0.2745 0.2850 0.2686 0.2737 460,174 +0.00(+1.00%)
May 31, 2024 0.2720 0.2800 0.2703 0.2710 396,856 -0.00(-1.09%)
May 30, 2024 0.2600 0.2800 0.2600 0.2740 885,376 +0.02(+6.82%)
May 29, 2024 0.2700 0.2700 0.2556 0.2565 532,990 -0.01(-3.93%)
May 28, 2024 0.2675 0.2700 0.2600 0.2670 666,894 -0.00(-1.11%)
May 24, 2024 0.2701 0.2815 0.2630 0.2700 980,533 -0.00(-1.17%)
May 23, 2024 0.2800 0.2891 0.2620 0.2732 1,501,672 -0.01(-3.22%)
May 22, 2024 0.2800 0.2920 0.2706 0.2823 958,772 +0.01(+2.51%)
May 21, 2024 0.2884 0.2900 0.2754 0.2754 1,197,648 -0.01(-4.67%)
May 20, 2024 0.2920 0.2990 0.2750 0.2889 1,676,135 -0.01(-3.51%)
May 17, 2024 0.2830 0.3100 0.2830 0.2994 2,713,268 +0.02(+6.51%)
May 16, 2024 0.2700 0.2861 0.2679 0.2811 910,868 +0.01(+4.11%)
May 15, 2024 0.2839 0.2857 0.2700 0.2700 1,224,144 -0.01(-2.17%)
May 14, 2024 0.2600 0.2760 0.2592 0.2760 1,681,609 +0.01(+5.18%)
May 13, 2024 0.2755 0.2758 0.2620 0.2624 1,470,552 -0.00(-1.58%)
May 10, 2024 0.2800 0.2836 0.2560 0.2666 4,354,083 -0.03(-10.54%)
May 09, 2024 0.3119 0.3180 0.2980 0.2980 2,989,014 -0.00(-0.13%)
May 08, 2024 0.3000 0.3246 0.2984 0.2984 3,509,462 -0.01(-2.29%)
May 07, 2024 0.3300 0.3322 0.2700 0.3054 7,104,575 -0.01(-3.20%)
May 06, 2024 0.3536 0.4200 0.3120 0.3155 40,839,724 -1.51(-82.76%)
May 03, 2024 1.670 1.840 1.630 1.830 1,153,607 +0.11(+6.40%)
May 02, 2024 1.680 1.780 1.670 1.720 858,549 +0.10(+6.17%)
May 01, 2024 1.800 1.930 1.620 1.620 980,737 -0.18(-10.00%)
Apr 30, 2024 1.560 1.900 1.510 1.800 1,450,187 +0.25(+16.13%)
Apr 29, 2024 1.640 1.730 1.540 1.550 1,137,993 -0.09(-5.49%)
Apr 26, 2024 1.680 1.760 1.625 1.640 1,015,401 -0.07(-4.09%)
Apr 25, 2024 1.800 1.810 1.695 1.710 547,997 -0.15(-7.82%)
Apr 24, 2024 1.990 1.990 1.790 1.855 664,539 +0.02(+1.09%)
Apr 23, 2024 1.800 1.860 1.740 1.835 1,231,204 +0.03(+1.94%)
Apr 22, 2024 1.940 2.050 1.800 1.800 1,477,754 -0.12(-6.49%)
Apr 19, 2024 2.170 2.170 1.880 1.925 1,169,156 -0.24(-10.88%)
Apr 18, 2024 2.290 2.358 2.150 2.160 875,992 -0.12(-5.26%)
Apr 17, 2024 2.160 2.390 2.160 2.280 845,884 +0.13(+6.05%)
Apr 16, 2024 2.240 2.330 2.140 2.150 599,070 -0.10(-4.66%)
Apr 15, 2024 2.400 2.465 2.220 2.255 763,637 -0.15(-6.04%)
Apr 12, 2024 2.500 2.530 2.320 2.400 520,258 -0.10(-4.19%)
Apr 11, 2024 2.570 2.570 2.480 2.505 485,402 +0.05(+2.24%)
Apr 10, 2024 2.680 2.730 2.420 2.450 959,276 -0.23(-8.58%)
Apr 09, 2024 2.620 2.710 2.590 2.680 763,439 +0.09(+3.47%)
Apr 08, 2024 2.810 2.810 2.560 2.590 698,464 -0.16(-5.82%)
Apr 05, 2024 2.810 2.830 2.660 2.750 394,668 +0.04(+1.48%)
Apr 04, 2024 2.790 2.860 2.680 2.710 402,820 -0.06(-1.99%)
Apr 03, 2024 3.000 3.020 2.720 2.765 585,012 -0.19(-6.59%)
Apr 02, 2024 3.010 3.160 2.910 2.960 391,834 -0.08(-2.63%)
Apr 01, 2024 3.060 3.140 3.000 3.040 719,406 +0.04(+1.33%)
Mar 28, 2024 3.070 3.000 2.900 3.000 652,824 -0.18(-5.66%)
Mar 27, 2024 2.910 3.180 2.810 3.180 675,034 +0.33(+11.58%)
Mar 26, 2024 2.860 2.890 2.780 2.850 225,517 +0.03(+1.06%)
Mar 25, 2024 2.970 3.020 2.770 2.820 320,276 -0.11(-3.75%)
Mar 22, 2024 2.900 3.020 2.850 2.930 205,631 +0.05(+1.74%)
Mar 21, 2024 3.030 3.140 2.870 2.880 289,048 -0.17(-5.57%)
Mar 20, 2024 2.960 3.100 2.870 3.050 633,209 +0.12(+4.10%)
Mar 19, 2024 2.780 3.030 2.770 2.930 431,655 +0.13(+4.64%)
Mar 18, 2024 2.610 2.870 2.580 2.800 468,254 +0.24(+9.37%)
Mar 15, 2024 2.640 2.690 2.540 2.560 244,038 -0.05(-1.92%)
Mar 14, 2024 2.580 2.680 2.510 2.610 177,965 +0.06(+2.35%)
Mar 13, 2024 2.610 2.750 2.500 2.550 424,612 -0.07(-2.67%)
Mar 12, 2024 2.520 2.710 2.510 2.620 323,483 +0.06(+2.34%)
Mar 11, 2024 2.710 2.870 2.520 2.560 262,841 -0.17(-6.23%)
Mar 08, 2024 2.840 2.950 2.690 2.730 419,412 -0.07(-2.50%)
Mar 07, 2024 2.920 2.990 2.730 2.800 331,799 -0.10(-3.45%)
Mar 06, 2024 2.960 3.030 2.860 2.900 254,566 +0.00(+0.00%)
Mar 05, 2024 3.050 3.050 2.840 2.900 167,579 -0.14(-4.61%)
Mar 04, 2024 3.050 3.080 2.980 3.040 196,902 +0.03(+1.00%)
Mar 01, 2024 2.870 3.070 2.870 3.010 218,005 +0.12(+4.15%)
Feb 29, 2024 2.910 3.055 2.860 2.890 191,242 +0.02(+0.70%)
Feb 28, 2024 3.010 3.078 2.860 2.870 234,263 -0.15(-4.97%)
Feb 27, 2024 3.090 3.090 2.980 3.020 192,991 -0.04(-1.31%)
Feb 26, 2024 2.870 3.110 2.835 3.060 249,271 +0.16(+5.52%)
Feb 23, 2024 2.890 2.970 2.810 2.900 242,070 -0.03(-1.02%)
Feb 22, 2024 3.030 3.070 2.900 2.930 248,826 -0.06(-2.01%)
Feb 21, 2024 3.240 3.248 2.975 2.990 316,482 -0.34(-10.21%)
Feb 20, 2024 3.200 3.360 3.110 3.330 388,223 +0.11(+3.42%)
Feb 16, 2024 3.090 3.220 2.989 3.220 321,947 +0.13(+4.21%)
Feb 15, 2024 3.100 3.150 2.960 3.090 201,738 +0.01(+0.32%)
Feb 14, 2024 3.110 3.149 3.020 3.080 168,589 -0.01(-0.32%)
Feb 13, 2024 2.970 3.140 2.930 3.090 499,732 -0.02(-0.64%)
Feb 12, 2024 3.310 3.380 3.020 3.110 430,197 -0.18(-5.47%)
Feb 09, 2024 3.200 3.330 3.155 3.290 216,842 +0.09(+2.81%)
Feb 08, 2024 3.150 3.340 3.120 3.200 359,845 +0.02(+0.63%)
Feb 07, 2024 3.180 3.250 3.090 3.180 257,023 -0.02(-0.63%)
Feb 06, 2024 3.110 3.280 3.110 3.200 264,763 +0.07(+2.24%)
Feb 05, 2024 2.910 3.150 2.810 3.130 271,609 +0.18(+6.10%)
Feb 02, 2024 2.900 3.040 2.720 2.950 319,812 +0.02(+0.68%)
Feb 01, 2024 3.030 3.030 2.720 2.930 598,552 -0.07(-2.33%)
Jan 31, 2024 3.370 3.470 2.920 3.000 633,690 -0.40(-11.76%)
Jan 30, 2024 3.180 3.400 3.060 3.400 242,653 +0.20(+6.25%)
Jan 29, 2024 3.160 3.500 3.160 3.200 613,771 +0.02(+0.63%)
Jan 26, 2024 3.140 3.240 3.099 3.180 204,215 +0.02(+0.63%)
Jan 25, 2024 3.070 3.230 2.940 3.160 221,753 +0.09(+2.93%)
Jan 24, 2024 3.500 3.524 2.900 3.070 494,204 -0.42(-12.03%)
Jan 23, 2024 3.120 3.530 3.060 3.490 649,271 +0.37(+11.86%)
Jan 22, 2024 2.900 3.180 2.900 3.120 355,383 +0.14(+4.70%)
Jan 19, 2024 3.030 3.090 2.910 2.980 270,194 -0.08(-2.61%)
Jan 18, 2024 2.840 3.120 2.660 3.060 364,765 +0.19(+6.62%)
Jan 17, 2024 2.820 2.940 2.452 2.870 760,024 -0.04(-1.37%)
Jan 16, 2024 3.120 3.160 2.870 2.910 339,582 -0.20(-6.43%)
Jan 12, 2024 3.000 3.180 2.990 3.110 280,575 +0.08(+2.64%)
Jan 11, 2024 2.990 3.140 2.720 3.030 488,820 +0.06(+2.02%)
Jan 10, 2024 3.010 3.130 2.920 2.970 277,825 -0.05(-1.66%)
Jan 09, 2024 2.930 3.070 2.830 3.020 273,269 +0.12(+4.14%)
Jan 08, 2024 2.780 2.910 2.780 2.900 142,917 +0.10(+3.57%)
Jan 05, 2024 2.960 2.960 2.670 2.800 382,826 -0.20(-6.67%)
Jan 04, 2024 3.100 3.250 2.750 3.000 702,469 -0.03(-0.99%)
Jan 03, 2024 2.800 3.050 2.670 3.030 649,781 +0.31(+11.40%)
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.