NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.72
+0.1000 (+6.17%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.51 | $3.16 | Thursday, 2nd May 2024 GLYC stock ended at $1.72. This is 6.17% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.95% from a day low at $1.68 to a day high of $1.78. |
| 90 days | $1.51 | $3.38 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| Feb 26, 2021 | $3.41 | $3.47 | $3.27 | $3.32 | 720 725 |
| Feb 25, 2021 | $3.45 | $3.52 | $3.32 | $3.42 | 1 042 784 |
| Feb 24, 2021 | $3.56 | $3.57 | $3.42 | $3.48 | 985 395 |
| Feb 23, 2021 | $3.65 | $3.70 | $3.36 | $3.50 | 1 346 286 |
| Feb 22, 2021 | $3.85 | $3.89 | $3.76 | $3.79 | 819 612 |
| Feb 19, 2021 | $3.91 | $4.05 | $3.80 | $3.85 | 1 179 366 |
| Feb 18, 2021 | $3.82 | $4.01 | $3.62 | $3.90 | 1 543 503 |
| Feb 17, 2021 | $3.96 | $4.02 | $3.81 | $3.83 | 883 434 |
| Feb 16, 2021 | $4.07 | $4.10 | $3.95 | $4.03 | 782 040 |
| Feb 12, 2021 | $4.05 | $4.10 | $3.92 | $4.03 | 718 263 |
| Feb 11, 2021 | $4.07 | $4.16 | $3.99 | $4.07 | 774 542 |
| Feb 10, 2021 | $4.28 | $4.40 | $3.96 | $4.06 | 1 205 239 |
| Feb 09, 2021 | $4.22 | $4.37 | $4.13 | $4.22 | 1 141 861 |
| Feb 08, 2021 | $4.09 | $4.40 | $4.02 | $4.20 | 1 415 103 |
| Feb 05, 2021 | $4.00 | $4.08 | $3.91 | $4.08 | 530 340 |
| Feb 04, 2021 | $3.97 | $4.04 | $3.85 | $4.02 | 623 681 |
| Feb 03, 2021 | $3.75 | $3.98 | $3.75 | $3.95 | 939 993 |
| Feb 02, 2021 | $3.69 | $3.77 | $3.60 | $3.75 | 496 203 |
| Feb 01, 2021 | $3.67 | $3.69 | $3.55 | $3.64 | 429 719 |
| Jan 29, 2021 | $3.70 | $3.80 | $3.53 | $3.63 | 762 899 |
| Jan 28, 2021 | $3.79 | $3.85 | $3.66 | $3.66 | 915 221 |
| Jan 27, 2021 | $3.90 | $4.00 | $3.75 | $3.79 | 842 406 |
| Jan 26, 2021 | $4.10 | $4.25 | $3.98 | $4.03 | 1 096 333 |
| Jan 25, 2021 | $3.90 | $4.12 | $3.81 | $4.10 | 1 067 081 |
| Jan 22, 2021 | $3.81 | $3.90 | $3.76 | $3.89 | 490 078 |
