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 |
| Mar 24, 2023 | $1.38 | $1.42 | $1.35 | $1.39 | 161 219 |
| Mar 23, 2023 | $1.41 | $1.44 | $1.35 | $1.40 | 214 796 |
| Mar 22, 2023 | $1.46 | $1.46 | $1.38 | $1.38 | 198 111 |
| Mar 21, 2023 | $1.44 | $1.49 | $1.43 | $1.46 | 222 330 |
| Mar 20, 2023 | $1.39 | $1.45 | $1.38 | $1.44 | 139 516 |
| Mar 17, 2023 | $1.48 | $1.48 | $1.38 | $1.40 | 376 768 |
| Mar 16, 2023 | $1.49 | $1.53 | $1.42 | $1.48 | 320 369 |
| Mar 15, 2023 | $1.48 | $1.52 | $1.43 | $1.49 | 541 214 |
| Mar 14, 2023 | $1.45 | $1.57 | $1.44 | $1.55 | 603 688 |
| Mar 13, 2023 | $1.25 | $1.49 | $1.21 | $1.45 | 802 632 |
| Mar 10, 2023 | $1.33 | $1.35 | $1.26 | $1.31 | 628 664 |
| Mar 09, 2023 | $1.49 | $1.54 | $1.33 | $1.33 | 825 327 |
| Mar 08, 2023 | $1.48 | $1.50 | $1.43 | $1.47 | 503 807 |
| Mar 07, 2023 | $1.51 | $1.56 | $1.42 | $1.46 | 1 383 484 |
| Mar 06, 2023 | $1.57 | $1.61 | $1.45 | $1.48 | 1 221 636 |
| Mar 03, 2023 | $1.55 | $1.63 | $1.52 | $1.56 | 494 567 |
| Mar 02, 2023 | $1.54 | $1.55 | $1.51 | $1.51 | 744 552 |
| Mar 01, 2023 | $1.58 | $1.70 | $1.54 | $1.56 | 1 034 367 |
| Feb 28, 2023 | $1.55 | $1.67 | $1.52 | $1.54 | 1 172 000 |
| Feb 27, 2023 | $1.69 | $1.72 | $1.58 | $1.62 | 1 273 183 |
| Feb 24, 2023 | $1.71 | $1.77 | $1.67 | $1.69 | 997 297 |
| Feb 23, 2023 | $1.80 | $1.83 | $1.71 | $1.71 | 1 746 673 |
| Feb 22, 2023 | $1.85 | $1.85 | $1.70 | $1.78 | 1 367 202 |
| Feb 21, 2023 | $1.91 | $1.96 | $1.82 | $1.92 | 1 707 335 |
| Feb 17, 2023 | $1.79 | $1.88 | $1.62 | $1.88 | 2 279 950 |
