GLYC - GlycoMimetics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201911.3211.4611.1511.1911.19110,800
Jun 13, 201910.9011.3810.7311.3511.35193,000
Jun 12, 201910.7210.8810.5310.8510.85112,800
Jun 11, 201910.7710.8510.3710.7310.73426,400
Jun 10, 201911.7511.8910.5210.6010.60162,000
Jun 07, 201911.6611.7411.5311.6911.69260,000
Jun 06, 201912.0812.0811.5911.6011.60242,500
Jun 05, 201912.0612.1211.7412.0112.01124,700
Jun 04, 201912.1612.3211.6011.9911.99157,100
Jun 03, 201911.9212.4811.7112.0012.00284,600
May 31, 201911.6312.1911.5211.8411.84250,800
May 30, 201912.0912.2711.6511.7811.78161,200
May 29, 201911.8212.1111.7312.0212.02149,700
May 28, 201911.8612.4211.8211.9811.98203,900
May 24, 201911.6611.8511.5811.7211.72164,300
May 23, 201911.7511.8811.4911.5711.57156,500
May 22, 201912.0612.2711.8311.8711.87111,400
May 21, 201911.9512.3111.5912.1012.10172,200
May 20, 201912.2612.4411.7811.8111.81163,800
May 17, 201912.7413.1912.3412.3912.39464,200
May 16, 201912.5413.0112.5412.8712.87162,400
May 15, 201912.0312.6611.9412.5412.54135,200
May 14, 201911.7312.2111.5212.1912.19210,800
May 13, 201912.0212.2411.5911.6611.66242,000
May 10, 201912.3212.4612.0112.1912.1999,500
May 09, 201912.1412.4211.7812.3712.3795,900
May 08, 201912.3012.4612.0112.2612.26103,700
May 07, 201912.9812.9812.2512.3112.31225,200
May 06, 201912.1513.2012.1513.1213.12202,700
May 03, 201911.9312.5011.7612.4712.47115,400
May 02, 201911.8112.3911.2411.9411.94136,400
May 01, 201912.2112.4411.7411.7611.76187,800
Apr 30, 201912.5212.6511.6912.1712.17276,100
Apr 29, 201913.0713.0712.4712.4812.48198,000
Apr 26, 201912.8913.1412.7113.0013.00136,000
Apr 25, 201912.7613.1512.5212.9112.91103,900
Apr 24, 201913.0113.0612.6312.7512.75149,700
Apr 23, 201912.5013.2012.5013.0113.01253,800
Apr 22, 201912.0812.5712.0812.4612.46180,600
Apr 18, 201911.9612.2211.6912.1112.11219,400
Apr 17, 201912.4112.4111.5111.9711.97198,100
Apr 16, 201912.0712.4512.0112.3312.33131,800
Apr 15, 201912.0412.0911.7912.0412.04111,000
Apr 12, 201912.8212.8411.9312.0212.02187,000
Apr 11, 201912.1412.3012.0512.2012.2098,800
Apr 10, 201911.8912.1511.8212.1112.11115,600
Apr 09, 201912.4412.5111.8311.8311.83159,400
Apr 08, 201912.6312.8412.3412.4512.45222,900
Apr 05, 201912.1812.6512.0612.6412.64281,500
Apr 04, 201912.0112.3511.9512.1212.12193,900
Apr 03, 201912.0212.3711.8812.0012.00175,100
Apr 02, 201912.1912.4011.7711.9511.95279,300
Apr 01, 201912.5712.6712.0812.1812.18459,100
Mar 29, 201912.8812.8812.3812.4612.46388,000
Mar 28, 201912.3512.8511.9312.7512.75132,500
Mar 27, 201913.4113.5612.0512.3512.35293,000
Mar 26, 201913.4213.4712.7113.4413.44266,000
Mar 25, 201912.9513.3912.8013.3213.32196,700
Mar 22, 201913.0213.2412.9312.9712.97268,000
Mar 21, 201912.7413.1712.7413.1013.10167,400
Mar 20, 201912.6913.1012.5412.8712.87185,900
Mar 19, 201912.5512.7012.3612.6412.64125,400
Mar 18, 201912.1112.5512.1112.5412.54177,000
Mar 15, 201911.4312.1411.4212.1012.10782,700
Mar 14, 201911.7511.7911.3911.4211.42126,000
Mar 13, 201911.7211.7811.4811.7511.75117,000
Mar 12, 201911.6811.8311.5111.6611.66174,700
Mar 11, 201911.2611.7211.0411.6811.68273,000
Mar 08, 201910.9211.3410.7611.2411.24262,100
Mar 07, 201910.6611.3310.4411.0111.01265,600
Mar 06, 201911.7512.2211.2011.3011.30301,600
Mar 05, 201911.9212.0111.6011.7011.70288,200
Mar 04, 201912.7212.7611.8611.9211.92292,100
Mar 01, 201912.4012.6912.3412.6712.67170,000
Feb 28, 201912.2212.4711.5912.2912.29273,300
Feb 27, 201912.0912.3511.8512.2112.21275,300
Feb 26, 201912.1212.2911.9712.1012.10162,800
Feb 25, 201911.8612.2911.7112.1812.18186,400
Feb 22, 201911.4911.7411.4411.7211.72204,000
Feb 21, 201911.8211.8211.2711.4711.47257,300
Feb 20, 201911.6812.0711.5411.8511.85222,500
Feb 19, 201911.8712.1911.5411.6311.63193,100
Feb 15, 201911.5411.9311.3311.8911.89220,200
Feb 14, 201911.4111.6211.3411.4511.45182,800
Feb 13, 201911.3611.6111.1111.4711.47198,400
Feb 12, 201911.1711.4711.0711.3211.32118,900
Feb 11, 201911.1611.1910.9711.0811.08120,100
Feb 08, 201910.7311.1210.7311.0811.08117,200
Feb 07, 201911.0811.0810.7310.7810.78158,700
Feb 06, 201911.2911.3310.9611.1511.15113,600
Feb 05, 201911.2511.7611.1111.2811.28198,100
Feb 04, 201911.2111.3211.0411.2011.20131,200
Feb 01, 201911.2111.2910.8811.2011.20245,900
Jan 31, 201911.2411.4811.1411.2011.20406,500
Jan 30, 201910.5611.2310.5011.2111.21306,800
Jan 29, 201910.1610.6410.0610.5210.52235,300
Jan 28, 201910.7210.7210.1610.1910.19203,600
Jan 25, 201910.5010.8210.3310.8110.81179,600
Jan 24, 201910.1610.4710.1010.4610.46226,400
Jan 23, 201910.3410.4110.0410.1810.18228,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...