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 |
| Dec 14, 2020 | $3.80 | $3.88 | $3.63 | $3.64 | 803 583 |
| Dec 11, 2020 | $3.56 | $3.82 | $3.50 | $3.70 | 758 253 |
| Dec 10, 2020 | $3.51 | $3.60 | $3.48 | $3.56 | 519 793 |
| Dec 09, 2020 | $3.74 | $3.76 | $3.43 | $3.50 | 1 185 987 |
| Dec 08, 2020 | $3.73 | $3.78 | $3.62 | $3.69 | 1 009 330 |
| Dec 07, 2020 | $3.80 | $3.93 | $3.72 | $3.80 | 864 314 |
| Dec 04, 2020 | $3.67 | $3.76 | $3.65 | $3.73 | 517 091 |
| Dec 03, 2020 | $3.85 | $3.92 | $3.62 | $3.64 | 695 188 |
| Dec 02, 2020 | $3.75 | $3.90 | $3.67 | $3.88 | 959 758 |
| Dec 01, 2020 | $3.85 | $3.90 | $3.73 | $3.75 | 936 860 |
| Nov 30, 2020 | $3.65 | $3.78 | $3.62 | $3.76 | 399 465 |
| Nov 27, 2020 | $3.59 | $3.68 | $3.51 | $3.66 | 400 483 |
| Nov 25, 2020 | $3.63 | $3.66 | $3.52 | $3.61 | 378 137 |
| Nov 24, 2020 | $3.85 | $3.86 | $3.54 | $3.60 | 1 161 580 |
| Nov 23, 2020 | $3.73 | $3.78 | $3.62 | $3.65 | 449 779 |
| Nov 20, 2020 | $3.79 | $3.80 | $3.61 | $3.66 | 567 534 |
| Nov 19, 2020 | $4.07 | $4.19 | $3.75 | $3.82 | 470 552 |
| Nov 18, 2020 | $4.05 | $4.25 | $4.03 | $4.03 | 480 060 |
| Nov 17, 2020 | $3.76 | $4.20 | $3.71 | $4.02 | 1 222 356 |
| Nov 16, 2020 | $3.51 | $3.79 | $3.51 | $3.77 | 555 967 |
| Nov 13, 2020 | $3.65 | $3.65 | $3.44 | $3.49 | 422 709 |
| Nov 12, 2020 | $3.59 | $3.69 | $3.48 | $3.60 | 562 559 |
| Nov 11, 2020 | $3.44 | $3.78 | $3.26 | $3.65 | 890 887 |
| Nov 10, 2020 | $3.26 | $3.40 | $3.13 | $3.35 | 605 332 |
| Nov 09, 2020 | $3.10 | $3.28 | $3.06 | $3.12 | 607 933 |
