NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.84
+0.0350 (+1.94%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.74 | $3.18 | Tuesday, 23rd Apr 2024 GLYC stock ended at $1.84. This is 1.94% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 6.90% from a day low at $1.74 to a day high of $1.86. |
| 90 days | $1.74 | $3.52 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| May 31, 2023 | $1.81 | $1.89 | $1.68 | $1.86 | 257 320 |
| May 30, 2023 | $1.87 | $1.91 | $1.77 | $1.80 | 226 981 |
| May 26, 2023 | $1.83 | $1.87 | $1.68 | $1.85 | 213 379 |
| May 25, 2023 | $1.81 | $1.81 | $1.70 | $1.74 | 222 946 |
| May 24, 2023 | $1.91 | $1.92 | $1.77 | $1.80 | 506 940 |
| May 23, 2023 | $2.06 | $2.09 | $1.90 | $1.91 | 383 814 |
| May 22, 2023 | $2.00 | $2.14 | $1.97 | $2.08 | 660 860 |
| May 19, 2023 | $1.97 | $2.00 | $1.95 | $1.98 | 131 591 |
| May 18, 2023 | $2.03 | $2.03 | $1.92 | $1.96 | 231 963 |
| May 17, 2023 | $2.00 | $2.04 | $1.92 | $2.04 | 229 004 |
| May 16, 2023 | $2.06 | $2.07 | $1.90 | $1.94 | 453 321 |
| May 15, 2023 | $2.13 | $2.20 | $2.01 | $2.08 | 1 115 854 |
| May 12, 2023 | $1.84 | $2.10 | $1.83 | $1.92 | 1 040 553 |
| May 11, 2023 | $1.77 | $1.82 | $1.70 | $1.74 | 328 728 |
| May 10, 2023 | $1.52 | $1.78 | $1.52 | $1.76 | 524 228 |
| May 09, 2023 | $1.46 | $1.55 | $1.44 | $1.52 | 89 392 |
| May 08, 2023 | $1.53 | $1.53 | $1.43 | $1.48 | 148 589 |
| May 05, 2023 | $1.49 | $1.59 | $1.47 | $1.53 | 238 535 |
| May 04, 2023 | $1.38 | $1.46 | $1.32 | $1.46 | 145 988 |
| May 03, 2023 | $1.37 | $1.43 | $1.34 | $1.36 | 181 555 |
| May 02, 2023 | $1.41 | $1.45 | $1.35 | $1.41 | 107 246 |
| May 01, 2023 | $1.39 | $1.45 | $1.39 | $1.43 | 182 827 |
| Apr 28, 2023 | $1.38 | $1.42 | $1.36 | $1.40 | 83 587 |
| Apr 27, 2023 | $1.40 | $1.40 | $1.32 | $1.37 | 165 909 |
| Apr 26, 2023 | $1.35 | $1.40 | $1.32 | $1.37 | 171 108 |
