NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.55
-0.0900 (-5.49%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.54 | $3.16 | Monday, 29th Apr 2024 GLYC stock ended at $1.55. This is 5.49% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 12.34% from a day low at $1.54 to a day high of $1.73. |
| 90 days | $1.54 | $3.47 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $1.64 | $1.73 | $1.54 | $1.55 | 1 136 139 |
| Apr 26, 2024 | $1.68 | $1.76 | $1.63 | $1.64 | 964 405 |
| Apr 25, 2024 | $1.80 | $1.81 | $1.70 | $1.71 | 546 113 |
| Apr 24, 2024 | $1.99 | $1.99 | $1.79 | $1.86 | 656 434 |
| Apr 23, 2024 | $1.80 | $1.86 | $1.74 | $1.84 | 1 229 862 |
| Apr 22, 2024 | $1.94 | $2.05 | $1.80 | $1.80 | 1 473 453 |
| Apr 19, 2024 | $2.17 | $2.17 | $1.88 | $1.93 | 1 163 238 |
| Apr 18, 2024 | $2.29 | $2.36 | $2.15 | $2.16 | 875 938 |
| Apr 17, 2024 | $2.16 | $2.39 | $2.16 | $2.28 | 843 023 |
| Apr 16, 2024 | $2.24 | $2.33 | $2.14 | $2.15 | 598 403 |
| Apr 15, 2024 | $2.40 | $2.47 | $2.23 | $2.26 | 763 570 |
| Apr 12, 2024 | $2.50 | $2.53 | $2.32 | $2.40 | 520 071 |
| Apr 11, 2024 | $2.57 | $2.57 | $2.48 | $2.51 | 479 032 |
| Apr 10, 2024 | $2.68 | $2.73 | $2.42 | $2.45 | 957 161 |
| Apr 09, 2024 | $2.62 | $2.71 | $2.59 | $2.68 | 761 164 |
| Apr 08, 2024 | $2.81 | $2.81 | $2.56 | $2.59 | 697 473 |
| Apr 05, 2024 | $2.81 | $2.83 | $2.66 | $2.75 | 391 442 |
| Apr 04, 2024 | $2.79 | $2.86 | $2.68 | $2.71 | 394 511 |
| Apr 03, 2024 | $3.00 | $3.02 | $2.72 | $2.77 | 580 094 |
| Apr 02, 2024 | $3.01 | $3.16 | $2.91 | $2.96 | 391 526 |
| Apr 01, 2024 | $3.06 | $3.14 | $3.00 | $3.04 | 719 406 |
| Mar 28, 2024 | $3.10 | $3.11 | $2.90 | $3.00 | 648 027 |
| Mar 27, 2024 | $2.91 | $3.18 | $2.81 | $3.18 | 674 297 |
| Mar 26, 2024 | $2.86 | $2.89 | $2.80 | $2.85 | 225 162 |
| Mar 25, 2024 | $2.97 | $3.02 | $2.77 | $2.82 | 319 890 |
