Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GlycoMimetics, Inc. (GLYC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
2.0500-0.0400 (-1.91%)
At close: 01:00PM EST
2.1000 +0.05 (+2.44%)
After hours: 04:58PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20222.09002.13002.01002.05002.0500272,500
Nov 23, 20222.14002.14001.95002.09002.0900547,600
Nov 22, 20222.06002.20001.81002.04002.0400919,700
Nov 21, 20222.34002.34002.01002.03002.03001,408,600
Nov 18, 20222.10002.43002.00002.25002.25001,789,300
Nov 17, 20221.91002.12001.75002.08002.08002,014,100
Nov 16, 20221.77001.94001.50001.86001.86001,554,600
Nov 15, 20221.54001.75001.50001.70001.70001,877,100
Nov 14, 20221.31001.55001.25001.45001.45001,336,800
Nov 11, 20221.03001.30001.02001.24001.24001,944,900
Nov 10, 20220.85000.98000.82000.98000.9800598,100
Nov 09, 20220.70000.83000.70000.82000.8200509,300
Nov 08, 20220.66000.71000.66000.69000.690056,300
Nov 07, 20220.69000.69000.67000.68000.680028,100
Nov 04, 20220.70000.72000.66000.67000.670073,200
Nov 03, 20220.70000.71000.67000.69000.690028,600
Nov 02, 20220.72000.73000.68000.71000.710017,100
Nov 01, 20220.71000.75000.68000.72000.720084,400
Oct 31, 20220.66000.72000.66000.68000.680049,600
Oct 28, 20220.71000.72000.70000.71000.7100148,300
Oct 27, 20220.65000.71000.62000.71000.7100158,200
Oct 26, 20220.61000.66000.61000.63000.630024,100
Oct 25, 20220.61000.65000.61000.62000.620031,700
Oct 24, 20220.63000.63000.60000.62000.620051,900
Oct 21, 20220.59000.62000.58000.61000.610049,100
Oct 20, 20220.61000.62000.58000.58000.580062,800
Oct 19, 20220.63000.64000.61000.61000.610081,300
Oct 18, 20220.62000.66000.62000.62000.620074,100
Oct 17, 20220.62000.64000.62000.62000.620027,700
Oct 14, 20220.60000.64000.60000.62000.620037,000
Oct 13, 20220.61000.63000.59000.62000.6200121,900
Oct 12, 20220.61000.65000.60000.61000.610011,700
Oct 11, 20220.61000.61000.58000.60000.600090,300
Oct 10, 20220.64000.66000.61000.62000.6200328,700
Oct 07, 20220.65000.65000.62000.64000.640037,600
Oct 06, 20220.64000.68000.63000.63000.630057,200
Oct 05, 20220.67000.68000.64000.64000.640045,200
Oct 04, 20220.58000.65000.57000.64000.6400231,100
Oct 03, 20220.59000.59000.55000.57000.570060,900
Sep 30, 20220.56000.57000.55000.55000.550061,100
Sep 29, 20220.55000.65000.55000.56000.560058,500
Sep 28, 20220.62000.62000.56000.56000.560037,100
Sep 27, 20220.56000.65000.55000.57000.570031,600
Sep 26, 20220.57000.60000.56000.58000.580043,000
Sep 23, 20220.60000.60000.55000.56000.5600107,900
Sep 22, 20220.62000.63000.59000.62000.620090,200
Sep 21, 20220.63000.66000.60000.64000.6400108,000
Sep 20, 20220.64000.65000.57000.65000.6500247,500
Sep 19, 20220.63000.70000.63000.67000.670032,600
Sep 16, 20220.68000.75000.63000.63000.6300202,000
Sep 15, 20220.73000.74000.65000.69000.6900250,400
Sep 14, 20220.73000.74000.72000.73000.730058,700
Sep 13, 20220.71000.75000.71000.74000.740038,500
Sep 12, 20220.73000.74000.70000.73000.730063,700
Sep 09, 20220.75000.77000.71000.73000.730078,400
Sep 08, 20220.73000.77000.69000.74000.7400269,100
Sep 07, 20220.73000.75000.72000.74000.7400116,800
Sep 06, 20220.75000.78000.73000.74000.7400121,200
Sep 02, 20220.77000.79000.73000.74000.7400221,300
Sep 01, 20220.75000.77000.72000.75000.7500122,900
Aug 31, 20220.75000.82000.72000.76000.7600225,100
Aug 30, 20220.79000.83000.72000.76000.7600207,200
Aug 29, 20220.85000.90000.79000.80000.8000177,700
Aug 26, 20220.90000.93000.85000.86000.8600247,300
Aug 25, 20220.85000.90000.85000.90000.9000169,600
Aug 24, 20220.82000.85000.81000.85000.850094,100
Aug 23, 20220.82000.84000.81000.83000.830045,800
Aug 22, 20220.86000.87000.81000.83000.8300197,100
Aug 19, 20220.83000.86000.82000.85000.8500115,300
Aug 18, 20220.85000.88000.83000.83000.8300116,700
Aug 17, 20220.88000.89000.85000.85000.8500120,400
Aug 16, 20220.87000.90000.85000.86000.860050,700
Aug 15, 20220.86000.91000.80000.84000.8400355,800
Aug 12, 20220.85000.92000.85000.88000.8800208,100
Aug 11, 20220.92000.92000.82000.85000.8500212,000
Aug 10, 20220.81000.90000.81000.89000.8900219,900
Aug 09, 20220.85000.88000.80000.80000.8000119,900
Aug 08, 20220.90000.93000.86000.88000.8800192,700
Aug 05, 20220.76000.98000.72000.90000.9000584,000
Aug 04, 20220.71000.77000.69000.74000.7400143,400
Aug 03, 20220.69000.72000.67000.70000.7000152,800
Aug 02, 20220.67000.70000.67000.67000.670073,700
Aug 01, 20220.67000.70000.66000.67000.670077,400
Jul 29, 20220.68000.69000.66000.66000.660054,700
Jul 28, 20220.72000.72000.67000.68000.680045,100
Jul 27, 20220.71000.71000.67000.71000.710046,900
Jul 26, 20220.68000.71000.68000.69000.690039,400
Jul 25, 20220.73000.73000.66000.68000.680076,400
Jul 22, 20220.73000.75000.71000.72000.720068,400
Jul 21, 20220.75000.77000.71000.74000.740078,500
Jul 20, 20220.78000.78000.70000.73000.7300112,600
Jul 19, 20220.73000.78000.70000.77000.7700231,600
Jul 18, 20220.64000.71000.63000.70000.7000244,100
Jul 15, 20220.64000.67000.62000.63000.630034,900
Jul 14, 20220.64000.67000.63000.64000.640090,600
Jul 13, 20220.66000.66000.64000.65000.650061,900
Jul 12, 20220.67000.67000.65000.65000.650050,200
Jul 11, 20220.66000.67000.63000.65000.650042,300
Jul 08, 20220.67000.68000.64000.65000.650050,300
Jul 07, 20220.64000.66000.61000.63000.630068,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement