NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.71
-0.145 (-7.82%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $3.18 | Thursday, 25th Apr 2024 GLYC stock ended at $1.71. This is 7.82% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.81% from a day low at $1.70 to a day high of $1.81. |
| 90 days | $1.70 | $3.50 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $2.96 | $3.10 | $2.88 | $3.05 | 627 502 |
| Mar 19, 2024 | $2.78 | $3.02 | $2.77 | $2.93 | 430 814 |
| Mar 18, 2024 | $2.61 | $2.87 | $2.58 | $2.80 | 468 185 |
| Mar 15, 2024 | $2.64 | $2.69 | $2.54 | $2.56 | 242 121 |
| Mar 14, 2024 | $2.58 | $2.68 | $2.51 | $2.61 | 177 965 |
| Mar 13, 2024 | $2.61 | $2.75 | $2.50 | $2.55 | 423 490 |
| Mar 12, 2024 | $2.52 | $2.71 | $2.51 | $2.62 | 323 398 |
| Mar 11, 2024 | $2.71 | $2.87 | $2.52 | $2.56 | 262 641 |
| Mar 08, 2024 | $2.84 | $2.95 | $2.69 | $2.73 | 418 150 |
| Mar 07, 2024 | $2.92 | $2.99 | $2.75 | $2.80 | 331 797 |
| Mar 06, 2024 | $2.96 | $3.03 | $2.86 | $2.90 | 254 566 |
| Mar 05, 2024 | $3.05 | $3.05 | $2.84 | $2.90 | 167 253 |
| Mar 04, 2024 | $3.05 | $3.08 | $2.98 | $3.04 | 196 293 |
| Mar 01, 2024 | $2.87 | $3.07 | $2.87 | $3.01 | 215 019 |
| Feb 29, 2024 | $2.91 | $3.06 | $2.86 | $2.89 | 191 213 |
| Feb 28, 2024 | $3.01 | $3.08 | $2.86 | $2.87 | 234 175 |
| Feb 27, 2024 | $3.09 | $3.09 | $2.98 | $3.02 | 192 987 |
| Feb 26, 2024 | $2.87 | $3.11 | $2.84 | $3.06 | 248 362 |
| Feb 23, 2024 | $2.89 | $2.97 | $2.81 | $2.90 | 241 792 |
| Feb 22, 2024 | $3.03 | $3.07 | $2.90 | $2.93 | 248 747 |
| Feb 21, 2024 | $3.24 | $3.25 | $2.98 | $2.99 | 316 424 |
| Feb 20, 2024 | $3.20 | $3.36 | $3.12 | $3.33 | 379 833 |
| Feb 16, 2024 | $3.09 | $3.22 | $2.99 | $3.22 | 321 716 |
| Feb 15, 2024 | $3.10 | $3.15 | $2.97 | $3.09 | 201 640 |
| Feb 14, 2024 | $3.11 | $3.15 | $3.02 | $3.08 | 168 549 |
