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 |
| 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 |
| Apr 25, 2023 | $1.41 | $1.43 | $1.33 | $1.37 | 145 723 |
| Apr 24, 2023 | $1.45 | $1.45 | $1.37 | $1.40 | 132 293 |
| Apr 21, 2023 | $1.45 | $1.47 | $1.42 | $1.44 | 121 984 |
| Apr 20, 2023 | $1.47 | $1.49 | $1.45 | $1.47 | 81 353 |
| Apr 19, 2023 | $1.50 | $1.55 | $1.49 | $1.51 | 108 511 |
| Apr 18, 2023 | $1.56 | $1.59 | $1.45 | $1.50 | 277 023 |
| Apr 17, 2023 | $1.44 | $1.62 | $1.42 | $1.56 | 308 808 |
| Apr 14, 2023 | $1.51 | $1.51 | $1.42 | $1.47 | 165 942 |
| Apr 13, 2023 | $1.44 | $1.58 | $1.43 | $1.51 | 287 974 |
| Apr 12, 2023 | $1.40 | $1.45 | $1.37 | $1.43 | 182 487 |
| Apr 11, 2023 | $1.32 | $1.39 | $1.32 | $1.36 | 192 255 |
| Apr 10, 2023 | $1.25 | $1.34 | $1.25 | $1.33 | 96 732 |
| Apr 06, 2023 | $1.22 | $1.29 | $1.22 | $1.27 | 162 420 |
| Apr 05, 2023 | $1.22 | $1.24 | $1.21 | $1.22 | 242 270 |
| Apr 04, 2023 | $1.27 | $1.27 | $1.21 | $1.21 | 372 874 |
| Apr 03, 2023 | $1.25 | $1.28 | $1.24 | $1.25 | 352 776 |
| Mar 31, 2023 | $1.24 | $1.29 | $1.22 | $1.26 | 470 852 |
| Mar 30, 2023 | $1.25 | $1.31 | $1.22 | $1.25 | 443 902 |
| Mar 29, 2023 | $1.33 | $1.35 | $1.17 | $1.27 | 1 062 445 |
| Mar 28, 2023 | $1.37 | $1.44 | $1.36 | $1.40 | 273 659 |
| Mar 27, 2023 | $1.39 | $1.44 | $1.36 | $1.41 | 206 039 |
