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 |
| Jan 21, 2021 | $3.88 | $3.88 | $3.75 | $3.84 | 540 409 |
| Jan 20, 2021 | $3.86 | $3.90 | $3.74 | $3.81 | 503 788 |
| Jan 19, 2021 | $3.93 | $3.95 | $3.75 | $3.79 | 845 572 |
| Jan 15, 2021 | $3.77 | $3.94 | $3.77 | $3.85 | 809 486 |
| Jan 14, 2021 | $3.74 | $3.84 | $3.66 | $3.76 | 633 826 |
| Jan 13, 2021 | $3.75 | $3.76 | $3.67 | $3.72 | 403 914 |
| Jan 12, 2021 | $3.74 | $3.78 | $3.62 | $3.75 | 731 703 |
| Jan 11, 2021 | $3.77 | $3.84 | $3.72 | $3.75 | 372 596 |
| Jan 08, 2021 | $3.87 | $3.93 | $3.70 | $3.78 | 410 918 |
| Jan 07, 2021 | $3.88 | $3.92 | $3.75 | $3.86 | 649 004 |
| Jan 06, 2021 | $3.70 | $3.81 | $3.63 | $3.70 | 1 032 043 |
| Jan 05, 2021 | $3.71 | $3.81 | $3.63 | $3.64 | 848 574 |
| Jan 04, 2021 | $3.82 | $3.82 | $3.61 | $3.73 | 485 470 |
| Dec 31, 2020 | $3.83 | $3.83 | $3.71 | $3.76 | 304 398 |
| Dec 30, 2020 | $3.76 | $3.90 | $3.68 | $3.79 | 328 676 |
| Dec 29, 2020 | $3.79 | $3.81 | $3.65 | $3.76 | 573 614 |
| Dec 28, 2020 | $4.14 | $4.28 | $3.81 | $3.85 | 767 079 |
| Dec 24, 2020 | $4.30 | $4.34 | $4.08 | $4.12 | 221 145 |
| Dec 23, 2020 | $4.17 | $4.30 | $4.12 | $4.24 | 651 310 |
| Dec 22, 2020 | $4.00 | $4.18 | $3.92 | $4.10 | 728 002 |
| Dec 21, 2020 | $3.62 | $3.99 | $3.59 | $3.97 | 1 207 563 |
| Dec 18, 2020 | $3.59 | $3.78 | $3.54 | $3.64 | 1 697 209 |
| Dec 17, 2020 | $3.56 | $3.59 | $3.44 | $3.59 | 746 783 |
| Dec 16, 2020 | $3.57 | $3.60 | $3.46 | $3.54 | 627 952 |
| Dec 15, 2020 | $3.71 | $3.73 | $3.52 | $3.56 | 400 677 |
