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 |
| Feb 09, 2024 | $3.20 | $3.33 | $3.20 | $3.29 | 216 840 |
| Feb 08, 2024 | $3.15 | $3.34 | $3.12 | $3.20 | 359 610 |
| Feb 07, 2024 | $3.18 | $3.25 | $3.09 | $3.18 | 256 842 |
| Feb 06, 2024 | $3.11 | $3.28 | $3.11 | $3.20 | 264 717 |
| Feb 05, 2024 | $2.91 | $3.15 | $2.81 | $3.13 | 270 809 |
| Feb 02, 2024 | $2.90 | $3.04 | $2.72 | $2.95 | 319 298 |
| Feb 01, 2024 | $3.03 | $3.03 | $2.72 | $2.93 | 598 252 |
| Jan 31, 2024 | $3.37 | $3.47 | $2.92 | $3.00 | 632 829 |
| Jan 30, 2024 | $3.18 | $3.40 | $3.06 | $3.40 | 241 598 |
| Jan 29, 2024 | $3.16 | $3.50 | $3.16 | $3.20 | 612 751 |
| Jan 26, 2024 | $3.14 | $3.24 | $3.10 | $3.18 | 203 172 |
| Jan 25, 2024 | $3.07 | $3.23 | $2.94 | $3.16 | 221 753 |
| Jan 24, 2024 | $3.50 | $3.52 | $2.90 | $3.07 | 490 541 |
| Jan 23, 2024 | $3.12 | $3.53 | $3.07 | $3.49 | 644 470 |
| Jan 22, 2024 | $2.90 | $3.18 | $2.90 | $3.12 | 354 192 |
| Jan 19, 2024 | $3.03 | $3.09 | $2.92 | $2.98 | 270 002 |
| Jan 18, 2024 | $2.84 | $3.12 | $2.66 | $3.06 | 364 098 |
| Jan 17, 2024 | $2.82 | $2.93 | $2.45 | $2.87 | 759 973 |
| Jan 16, 2024 | $3.12 | $3.16 | $2.87 | $2.91 | 336 967 |
| Jan 12, 2024 | $3.00 | $3.18 | $2.99 | $3.11 | 278 811 |
| Jan 11, 2024 | $2.99 | $3.14 | $2.72 | $3.03 | 488 691 |
| Jan 10, 2024 | $3.01 | $3.13 | $2.92 | $2.97 | 277 389 |
| Jan 09, 2024 | $2.93 | $3.07 | $2.83 | $3.02 | 272 354 |
| Jan 08, 2024 | $2.78 | $2.91 | $2.78 | $2.90 | 142 906 |
| Jan 05, 2024 | $2.96 | $2.96 | $2.67 | $2.80 | 381 775 |
