NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.93
-0.235 (-10.88%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.88 | $3.18 | Friday, 19th Apr 2024 GLYC stock ended at $1.93. This is 10.88% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 15.43% from a day low at $1.88 to a day high of $2.17. |
| 90 days | $1.88 | $3.53 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $2.17 | $2.17 | $1.88 | $1.93 | 1 163 238 |
| 2024-04-18 | $2.29 | $2.36 | $2.15 | $2.16 | 875 938 |
| 2024-04-17 | $2.16 | $2.39 | $2.16 | $2.28 | 843 023 |
| 2024-04-16 | $2.24 | $2.33 | $2.14 | $2.15 | 598 403 |
| 2024-04-15 | $2.40 | $2.47 | $2.23 | $2.26 | 763 570 |
| 2024-04-12 | $2.50 | $2.53 | $2.32 | $2.40 | 520 071 |
| 2024-04-11 | $2.57 | $2.57 | $2.48 | $2.51 | 479 032 |
| 2024-04-10 | $2.68 | $2.73 | $2.42 | $2.45 | 957 161 |
| 2024-04-09 | $2.62 | $2.71 | $2.59 | $2.68 | 761 164 |
| 2024-04-08 | $2.81 | $2.81 | $2.56 | $2.59 | 697 473 |
| 2024-04-05 | $2.81 | $2.83 | $2.66 | $2.75 | 391 442 |
| 2024-04-04 | $2.79 | $2.86 | $2.68 | $2.71 | 394 511 |
| 2024-04-03 | $3.00 | $3.02 | $2.72 | $2.77 | 580 094 |
| 2024-04-02 | $3.01 | $3.16 | $2.91 | $2.96 | 391 526 |
| 2024-04-01 | $3.06 | $3.14 | $3.00 | $3.04 | 719 406 |
| 2024-03-28 | $3.10 | $3.11 | $2.90 | $3.00 | 648 027 |
| 2024-03-27 | $2.91 | $3.18 | $2.81 | $3.18 | 674 297 |
| 2024-03-26 | $2.86 | $2.89 | $2.80 | $2.85 | 225 162 |
| 2024-03-25 | $2.97 | $3.02 | $2.77 | $2.82 | 319 890 |
| 2024-03-22 | $2.90 | $3.02 | $2.85 | $2.93 | 205 430 |
| 2024-03-21 | $3.03 | $3.14 | $2.87 | $2.88 | 284 382 |
| 2024-03-20 | $2.96 | $3.10 | $2.88 | $3.05 | 627 502 |
| 2024-03-19 | $2.78 | $3.02 | $2.77 | $2.93 | 430 814 |
| 2024-03-18 | $2.61 | $2.87 | $2.58 | $2.80 | 468 185 |
| 2024-03-15 | $2.64 | $2.69 | $2.54 | $2.56 | 242 121 |
