GLYC - GlycoMimetics, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 201816.7317.4516.6316.9116.91320,800
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
Feb 27, 201823.9724.1423.0523.1623.16383,000
Feb 26, 201824.3524.5023.6523.9923.99337,800
Feb 23, 201823.4824.2822.9024.1924.19501,800
Feb 22, 201824.6024.9223.0023.3523.35599,300
Feb 21, 201823.9526.0123.5024.3824.38631,800
Feb 20, 201825.1925.7423.8224.0424.04480,700
Feb 16, 201825.3025.7124.5925.0125.01469,900
Feb 15, 201824.9726.0524.4725.3525.35847,500
Feb 14, 201823.4324.9823.4324.6424.64751,000
Feb 13, 201823.1524.0722.7923.9723.97379,200
Feb 12, 201822.5723.9622.5723.3723.37496,400
Feb 09, 201822.2422.4420.7822.3222.32656,600
Feb 08, 201824.0724.4522.0222.0322.03703,600
Feb 07, 201822.0824.0022.0123.8123.81526,500
Feb 06, 201821.3221.9818.4221.9321.93985,700
Feb 05, 201821.9922.9821.3021.6921.69438,100
Feb 02, 201821.6922.7421.5122.3322.33334,300
Feb 01, 201822.5322.9521.8621.9721.97632,000
Jan 31, 201822.6423.2022.0022.4922.49390,000
Jan 30, 201822.7023.2621.8422.5422.54320,700
Jan 29, 201822.3122.8821.8222.8122.81612,000
Jan 26, 201823.2123.6122.0922.4722.47489,300
Jan 25, 201824.3524.4922.7323.2323.23410,200
Jan 24, 201824.0024.2123.1823.8523.85439,100
Jan 23, 201823.4724.9523.0123.9423.94774,900
Jan 22, 201824.3024.9822.7823.2123.21707,000
Jan 19, 201822.0225.2022.0023.5923.591,682,000
Jan 18, 201819.6322.4919.3021.7521.75836,700
Jan 17, 201819.0419.7918.9819.6519.65536,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...