NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.83
+0.110 (+6.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.51 | $3.02 | Friday, 3rd May 2024 GLYC stock ended at $1.83. This is 6.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.88% from a day low at $1.63 to a day high of $1.84. |
| 90 days | $1.51 | $3.38 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 16, 2023 | $1.53 | $1.91 | $1.50 | $1.82 | 8 397 155 |
| Feb 15, 2023 | $2.27 | $2.33 | $1.45 | $1.52 | 14 632 778 |
| Feb 14, 2023 | $3.78 | $4.16 | $3.67 | $4.05 | 2 178 774 |
| Feb 13, 2023 | $3.51 | $3.78 | $3.38 | $3.78 | 1 436 159 |
| Feb 10, 2023 | $3.26 | $3.54 | $3.22 | $3.48 | 1 348 237 |
| Feb 09, 2023 | $3.17 | $3.30 | $3.00 | $3.26 | 4 860 467 |
| Feb 08, 2023 | $3.42 | $3.55 | $3.14 | $3.18 | 1 310 265 |
| Feb 07, 2023 | $3.06 | $3.34 | $2.93 | $3.34 | 6 951 547 |
| Feb 06, 2023 | $3.15 | $3.15 | $3.02 | $3.05 | 428 668 |
| Feb 03, 2023 | $3.03 | $3.12 | $3.00 | $3.09 | 380 112 |
| Feb 02, 2023 | $3.10 | $3.12 | $2.97 | $3.03 | 733 022 |
| Feb 01, 2023 | $2.98 | $3.12 | $2.92 | $3.09 | 734 653 |
| Jan 31, 2023 | $2.87 | $3.02 | $2.85 | $2.91 | 793 161 |
| Jan 30, 2023 | $3.42 | $3.42 | $2.85 | $2.90 | 1 610 007 |
| Jan 27, 2023 | $3.48 | $3.60 | $3.19 | $3.39 | 1 458 974 |
| Jan 26, 2023 | $3.11 | $3.35 | $3.00 | $3.35 | 4 578 627 |
| Jan 25, 2023 | $3.30 | $3.48 | $3.05 | $3.10 | 2 339 315 |
| Jan 24, 2023 | $2.90 | $3.22 | $2.87 | $3.17 | 921 663 |
| Jan 23, 2023 | $2.60 | $2.88 | $2.60 | $2.87 | 945 923 |
| Jan 20, 2023 | $2.57 | $2.70 | $2.53 | $2.56 | 520 674 |
| Jan 19, 2023 | $2.66 | $2.74 | $2.55 | $2.55 | 509 223 |
