GLYC - GlycoMimetics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201816.4316.9516.3416.4416.44370,500
Jul 19, 201815.9116.5315.6616.4816.48323,900
Jul 18, 201815.9615.9915.3815.9115.91260,500
Jul 17, 201815.8316.2715.6015.9915.99565,100
Jul 16, 201817.0817.0915.6615.8915.89456,800
Jul 13, 201816.8517.2516.8017.1217.12391,300
Jul 12, 201816.8317.0116.5016.8216.82329,400
Jul 11, 201816.7917.2016.4716.7516.75329,000
Jul 10, 201816.9917.1216.7116.9116.91361,900
Jul 09, 201816.9317.0316.5516.9016.90334,100
Jul 06, 201815.9716.9415.5016.8916.89408,200
Jul 05, 201815.7516.1915.6216.0116.01364,300
Jul 03, 201815.8716.1015.4515.6215.62222,000
Jul 02, 201815.9416.4015.5915.7715.77383,800
Jun 29, 201815.9016.2315.4416.1316.13469,900
Jun 28, 201814.9615.8414.9215.7715.77748,900
Jun 27, 201814.5815.1814.2114.9114.91756,000
Jun 26, 201815.3415.4314.4514.6314.63798,000
Jun 25, 201814.5515.9914.5215.3315.331,046,700
Jun 22, 201814.8514.9214.2314.7614.764,316,600
Jun 21, 201815.8516.1214.8614.8914.89469,400
Jun 20, 201815.7815.9715.5415.8215.82392,100
Jun 19, 201815.4216.0415.2815.5915.59964,100
Jun 18, 201815.7016.1215.3715.4915.49788,500
Jun 15, 201816.4016.4015.7015.8615.861,449,900
Jun 14, 201817.5717.7316.2616.4316.43787,000
Jun 13, 201818.0418.0417.4517.4917.49521,100
Jun 12, 201818.0218.2017.8217.9417.94564,200
Jun 11, 201818.4618.4617.7318.0218.02466,700
Jun 08, 201818.0918.6017.9518.3718.37460,800
Jun 07, 201818.6018.6418.0418.1818.18267,500
Jun 06, 201818.3818.9918.1718.6018.60331,900
Jun 05, 201817.6918.4117.5718.3118.31481,200
Jun 04, 201817.9518.2217.2717.6117.61304,300
Jun 01, 201818.1018.4117.7817.8817.88282,100
May 31, 201818.2318.7017.4917.8717.87746,500
May 30, 201817.7618.1317.6818.1018.10369,000
May 29, 201817.7218.0017.2417.7217.72224,700
May 25, 201817.9218.1017.7217.7617.76215,600
May 24, 201817.8218.1017.5517.9617.96213,200
May 23, 201817.5018.0117.3617.7717.77214,800
May 22, 201817.7518.2017.1917.7217.72345,300
May 21, 201818.5018.7817.5717.6917.69342,600
May 18, 201818.3618.6418.0318.4118.41287,300
May 17, 201818.9118.9118.2118.3018.30386,300
May 16, 201819.0219.0818.5018.8018.80483,900
May 15, 201819.1419.1418.4018.9218.92257,800
May 14, 201818.5419.2018.3019.1919.19326,100
May 11, 201817.8918.7917.8318.4918.49578,400
May 10, 201818.4018.7317.7717.8117.81330,600
May 09, 201818.0518.4217.5018.2518.25415,700
May 08, 201817.9018.0817.6417.9617.96237,900
May 07, 201818.0918.0917.4017.9417.94470,500
May 04, 201816.6518.0316.6317.7917.79522,700
May 03, 201817.5717.8016.2516.7116.71476,600
May 02, 201817.8018.4417.6617.8717.87549,300
May 01, 201816.9917.8516.9217.8317.83360,200
Apr 30, 201817.2017.6216.8116.8916.89285,200
Apr 27, 201816.9617.1216.7017.0217.02186,300
Apr 26, 201816.7317.4516.6316.9116.91332,900
Apr 25, 201816.7316.9516.1116.6616.66361,400
Apr 24, 201817.6817.7716.4316.7816.78513,000
Apr 23, 201817.7117.9917.3617.7217.72412,700
Apr 20, 201817.3417.6817.1317.6517.65362,200
Apr 19, 201817.8718.4817.2817.3117.31471,800
Apr 18, 201817.9518.4717.6118.0318.03358,200
Apr 17, 201817.2517.9717.0417.7617.76330,300
Apr 16, 201817.6317.6917.0617.2117.21353,100
Apr 13, 201818.0818.1917.4417.5817.58351,500
Apr 12, 201817.0018.0616.7817.7917.79787,100
Apr 11, 201816.9417.2516.6316.7916.79603,400
Apr 10, 201816.0617.0915.8817.0017.00732,900
Apr 09, 201815.6916.1315.5215.8315.83622,700
Apr 06, 201816.0016.7415.4815.4915.49744,500
Apr 05, 201817.3917.3916.0516.2216.22628,800
Apr 04, 201815.6117.2215.6117.1617.16738,100
Apr 03, 201816.0716.2515.4215.8915.89900,100
Apr 02, 201816.2916.5415.8115.9315.93738,800
Mar 29, 201816.1016.5815.5016.2316.23910,800
Mar 28, 201816.3816.4615.6616.0616.06743,500
Mar 27, 201817.2717.4816.2016.3716.37954,400
Mar 26, 201816.4017.3415.9517.2417.241,044,500
Mar 23, 201816.4016.8215.8616.1416.14606,900
Mar 22, 201817.3317.7616.2216.4116.411,267,300
Mar 21, 201817.9218.0617.3017.6317.633,069,800
Mar 20, 201815.8917.6815.7317.5717.571,229,200
Mar 19, 201817.6217.9916.5816.7716.77752,800
Mar 16, 201818.4918.6217.3917.7917.792,996,500
Mar 15, 201818.8719.1217.9718.3818.38880,200
Mar 14, 201818.4819.0018.2718.6618.66756,200
Mar 13, 201818.7719.2618.2018.4818.48950,500
Mar 12, 201817.8019.8017.7418.8718.871,054,000
Mar 09, 201817.9618.4517.5617.8317.83627,100
Mar 08, 201818.0618.1117.1017.9517.951,193,200
Mar 07, 201818.5318.7017.2518.1418.141,895,600
Mar 06, 201818.0719.1017.2518.7518.756,908,100
Mar 05, 201824.0724.3921.3022.8222.822,076,300
Mar 02, 201823.3424.6223.0024.2524.25358,300
Mar 01, 201823.1223.8722.0523.5123.51726,900
Feb 28, 201823.1723.7422.8323.0123.01448,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...