GLYC - GlycoMimetics, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 201820.3520.7418.4618.7918.79771,500
Jan 12, 201820.8021.0119.9320.2520.25425,000
Jan 11, 201819.9021.4019.6720.8120.81547,000
Jan 10, 201818.8020.1818.6920.0320.03532,000
Jan 09, 201818.5018.9918.4118.9218.92393,100
Jan 08, 201819.0119.2518.2718.4718.47454,100
Jan 05, 201817.7518.8517.5718.8218.82658,200
Jan 04, 201817.8417.8816.9017.6817.68382,900
Jan 03, 201817.1318.0917.0417.8417.84877,700
Jan 02, 201816.9517.2016.8017.0817.08502,300
Dec 29, 201717.1017.2516.5616.7916.79507,500
Dec 28, 201717.0717.3016.9017.0217.02298,000
Dec 27, 201717.1817.7016.9817.1917.19338,300
Dec 26, 201717.1017.8617.0717.2217.22476,800
Dec 22, 201716.1217.3215.9417.1317.13899,100
Dec 21, 201715.5816.3215.5716.1416.14453,300
Dec 20, 201716.1616.5515.6315.6815.68491,200
Dec 19, 201716.3517.3616.0116.1916.19889,800
Dec 18, 201716.9517.0116.0916.3516.35714,900
Dec 15, 201715.6516.9515.5016.5116.511,850,800
Dec 14, 201716.4016.8215.9516.0116.01972,800
Dec 13, 201716.6117.4616.4016.4716.471,077,600
Dec 12, 201718.2518.2516.3216.4516.456,594,800
Dec 11, 201715.2515.3314.1014.3214.32633,900
Dec 08, 201714.4515.0714.2414.9714.97532,200
Dec 07, 201714.2414.7314.1014.2114.21392,300
Dec 06, 201714.1314.3413.7014.1314.13488,600
Dec 05, 201714.3514.8114.1214.2014.20389,200
Dec 04, 201714.4014.6013.8214.3014.30751,600
Dec 01, 201714.2314.7013.7514.0814.08504,500
Nov 30, 201713.6314.6513.4814.1114.11746,400
Nov 29, 201713.7614.1013.3813.4213.42376,700
Nov 28, 201714.2714.4113.6013.7113.71589,000
Nov 27, 201712.7014.3712.6214.1814.182,032,000
Nov 24, 201712.6712.9612.3412.6712.67222,300
Nov 22, 201712.5512.9812.3912.5512.55238,800
Nov 21, 201712.5412.6512.1312.5012.50267,300
Nov 20, 201712.3012.7312.0712.4712.47258,400
Nov 17, 201712.2112.4511.9312.2712.27177,400
Nov 16, 201712.2612.7012.0912.1812.18372,500
Nov 15, 201712.0812.3611.5612.2012.20372,400
Nov 14, 201711.5012.4011.5012.2912.29683,300
Nov 13, 201711.7211.7211.1511.5911.59389,700
Nov 10, 201711.1711.7311.0611.7111.71370,200
Nov 09, 201711.7411.7510.9011.3311.33507,800
Nov 08, 201710.9211.8410.5611.7511.75712,000
Nov 07, 201711.1511.2210.8010.8210.82467,000
Nov 06, 201712.0612.2111.0311.0811.08756,500
Nov 03, 201712.0612.2211.7312.0312.03495,500
Nov 02, 201711.1512.2211.0112.0912.09755,600
Nov 01, 201711.6911.8410.8911.2011.20836,500
Oct 31, 201711.1911.5911.0211.5011.50728,900
Oct 30, 201710.9211.3910.8411.1511.15518,600
Oct 27, 201710.6010.8710.5810.8610.86415,200
Oct 26, 201710.5010.9010.4110.6710.67667,600
Oct 25, 201710.8010.9110.5010.5110.51607,300
Oct 24, 201710.8011.1110.4610.5110.51558,300
Oct 23, 201711.1311.3710.7110.7610.76724,200
Oct 20, 201710.9310.9410.2510.5210.52438,400
Oct 19, 201711.0011.1610.5510.8710.87410,600
Oct 18, 201711.5711.7111.1311.1511.15153,700
Oct 17, 201711.2911.5511.1211.4911.49378,200
Oct 16, 201711.4011.8211.2511.3111.31458,400
Oct 13, 201712.6312.8311.1011.2611.26905,400
Oct 12, 201713.0913.2712.4212.5312.53340,400
Oct 11, 201712.5013.4712.2313.0913.092,544,300
Oct 10, 201712.3712.7912.3612.5612.56235,800
Oct 09, 201712.9612.9812.2012.2812.28581,500
Oct 06, 201713.2113.5412.9013.0213.02191,900
Oct 05, 201713.3413.4412.8813.1613.16275,100
Oct 04, 201713.6013.8013.3213.3313.33183,900
Oct 03, 201713.6113.8712.9613.5613.56527,800
Oct 02, 201714.1214.2013.2913.4813.48405,700
Sep 29, 201713.5614.0413.1913.9913.99675,600
Sep 28, 201714.1014.5113.9514.3414.34312,300
Sep 27, 201713.9614.5013.8314.1714.17359,700
Sep 26, 201715.0615.2013.8713.8913.89494,400
Sep 25, 201713.7615.4113.5314.8514.851,050,000
Sep 22, 201714.0514.0513.2813.6013.60313,400
Sep 21, 201714.1014.2913.4114.0714.07309,500
Sep 20, 201714.7514.8314.0214.1114.11543,200
Sep 19, 201713.9614.6913.5714.6614.66952,200
Sep 18, 201712.0214.4811.8613.9713.971,591,200
Sep 15, 201711.4012.2511.3011.8211.82470,200
Sep 14, 201711.1611.7611.0011.4511.45298,900
Sep 13, 201711.1511.4011.1511.3511.35334,900
Sep 12, 201711.4711.6511.1811.2511.25268,200
Sep 11, 201711.3911.6811.2411.5511.55260,700
Sep 08, 201711.4411.5511.0011.1411.14398,100
Sep 07, 201711.6311.6711.2511.4211.42336,500
Sep 06, 201712.0412.1211.2511.5811.58389,300
Sep 05, 201711.9512.1011.6811.9211.92441,900
Sep 01, 201712.3112.5611.8112.0212.02278,100
Aug 31, 201711.5412.7811.4912.2012.20747,600
Aug 30, 201711.4611.7511.3811.4611.46205,800
Aug 29, 201711.6711.8811.3611.4111.41284,100
Aug 28, 201711.0711.9510.8511.7711.77377,900
Aug 25, 201711.5711.5710.7811.1111.11409,100
Aug 24, 201710.6311.7010.6011.4911.49547,200
Aug 23, 201710.2110.6610.1510.5310.53308,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...