GLYC - GlycoMimetics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 201814.1914.2013.2413.3313.33263,600
Oct 19, 201814.2214.6914.0414.1514.15302,400
Oct 18, 201813.9314.3213.5414.2514.25188,500
Oct 17, 201813.9614.0113.6713.9613.96186,000
Oct 16, 201813.6214.0613.3414.0214.02305,400
Oct 15, 201813.7013.8413.2613.5113.51131,300
Oct 12, 201813.5013.7413.3713.6913.69179,700
Oct 11, 201813.0013.6212.9613.2913.29205,000
Oct 10, 201813.3113.5813.0413.0613.06367,500
Oct 09, 201813.6013.8413.1713.3413.34188,600
Oct 08, 201813.9314.1313.3413.6113.61351,400
Oct 05, 201814.0714.5013.5813.9413.94327,200
Oct 04, 201814.6314.6314.0514.0814.08234,000
Oct 03, 201814.4414.7214.2714.7114.71243,800
Oct 02, 201814.2614.5714.0714.4114.41252,200
Oct 01, 201814.4714.7014.1614.2914.29166,100
Sep 28, 201814.4714.6814.3114.4014.40335,200
Sep 27, 201814.1614.5414.1014.5114.51277,300
Sep 26, 201814.5914.6114.1414.1714.17135,200
Sep 25, 201814.5114.7014.3914.5014.50151,900
Sep 24, 201814.2114.5214.1914.4314.43136,700
Sep 21, 201814.4314.5813.9614.1814.18916,000
Sep 20, 201814.6414.8114.4614.4614.46446,900
Sep 19, 201814.5514.7414.4014.5514.55160,000
Sep 18, 201813.9714.6613.9114.5814.58207,700
Sep 17, 201813.8514.0713.5913.9113.91278,700
Sep 14, 201814.2514.3713.7313.8613.86249,900
Sep 13, 201814.1914.2813.8914.2314.23249,000
Sep 12, 201814.8015.0314.0614.1414.14178,700
Sep 11, 201814.0014.8813.9514.7914.79287,900
Sep 10, 201814.4314.8014.0614.1214.12181,300
Sep 07, 201814.7114.9614.1614.3214.32179,600
Sep 06, 201815.2115.3514.6614.7714.77179,500
Sep 05, 201815.1815.2014.8715.1815.18228,800
Sep 04, 201814.6815.1414.2115.1115.11199,800
Aug 31, 201814.9315.1214.6414.7214.72154,900
Aug 30, 201815.0015.1014.7514.9414.94239,600
Aug 29, 201815.3415.4214.9415.0415.04201,600
Aug 28, 201815.4515.5915.1915.3115.31164,200
Aug 27, 201815.2515.5015.0815.3715.37209,800
Aug 24, 201815.2915.5114.7515.0815.08237,800
Aug 23, 201815.7915.8715.1215.3215.32213,500
Aug 22, 201815.7816.2215.6615.7415.74225,400
Aug 21, 201815.3816.3515.3315.8215.82388,800
Aug 20, 201814.6415.4814.3215.3815.38261,700
Aug 17, 201814.3814.7814.2014.5114.511,167,400
Aug 16, 201814.7714.9814.2414.3414.34317,400
Aug 15, 201814.8814.8914.4514.7214.72309,400
Aug 14, 201814.7515.0714.7314.9514.95180,800
Aug 13, 201814.4614.8913.9214.6214.62355,600
Aug 10, 201815.1617.0714.4214.4514.45551,300
Aug 09, 201815.0015.1514.7914.9314.93213,800
Aug 08, 201815.0515.1914.7615.0015.00168,700
Aug 07, 201814.8215.1814.5715.0515.05188,700
Aug 06, 201814.6114.7714.1914.7514.75157,400
Aug 03, 201814.7714.8014.4514.5414.54216,700
Aug 02, 201814.7314.8414.2614.6914.69248,600
Aug 01, 201814.6515.0014.4214.7014.70287,800
Jul 31, 201813.7814.7213.7814.6914.69238,500
Jul 30, 201813.8013.9913.5913.7013.70332,400
Jul 27, 201814.3614.3613.5513.8513.85439,000
Jul 26, 201815.0015.2914.2714.3114.31619,500
Jul 25, 201814.7115.3314.0415.0115.011,320,700
Jul 24, 201817.0217.7816.6416.6916.69482,500
Jul 23, 201816.3916.9416.2916.9016.90284,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...