NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.93
-0.235 (-10.88%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.88 | $3.18 | Friday, 19th Apr 2024 GLYC stock ended at $1.93. This is 10.88% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 15.43% from a day low at $1.88 to a day high of $2.17. |
| 90 days | $1.88 | $3.53 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $3.22 | $3.39 | $3.20 | $3.32 | 185 814 |
| 2020-10-23 | $3.22 | $3.33 | $3.16 | $3.23 | 439 479 |
| 2020-10-22 | $3.22 | $3.32 | $3.10 | $3.22 | 107 220 |
| 2020-10-21 | $3.33 | $3.33 | $3.15 | $3.19 | 159 963 |
| 2020-10-20 | $3.32 | $3.38 | $3.22 | $3.34 | 152 585 |
| 2020-10-19 | $3.40 | $3.48 | $3.28 | $3.28 | 128 106 |
| 2020-10-16 | $3.26 | $3.45 | $3.23 | $3.35 | 131 449 |
| 2020-10-15 | $3.40 | $3.41 | $3.21 | $3.28 | 253 076 |
| 2020-10-14 | $3.56 | $3.60 | $3.43 | $3.43 | 106 814 |
| 2020-10-13 | $3.52 | $3.60 | $3.42 | $3.56 | 132 581 |
| 2020-10-12 | $3.54 | $3.60 | $3.46 | $3.58 | 118 891 |
| 2020-10-09 | $3.52 | $3.60 | $3.48 | $3.55 | 125 026 |
| 2020-10-08 | $3.51 | $3.62 | $3.45 | $3.53 | 215 688 |
| 2020-10-07 | $3.41 | $3.53 | $3.40 | $3.50 | 247 530 |
| 2020-10-06 | $3.58 | $3.58 | $3.32 | $3.41 | 737 107 |
| 2020-10-05 | $3.17 | $3.30 | $3.17 | $3.27 | 143 438 |
| 2020-10-02 | $3.07 | $3.22 | $3.06 | $3.13 | 115 507 |
| 2020-10-01 | $3.09 | $3.22 | $3.06 | $3.18 | 219 916 |
| 2020-09-30 | $3.17 | $3.19 | $3.06 | $3.07 | 264 865 |
| 2020-09-29 | $3.17 | $3.27 | $3.11 | $3.12 | 192 034 |
| 2020-09-28 | $3.26 | $3.31 | $3.18 | $3.26 | 200 545 |
| 2020-09-25 | $3.22 | $3.29 | $3.15 | $3.23 | 175 600 |
| 2020-09-24 | $3.30 | $3.30 | $3.15 | $3.23 | 284 629 |
| 2020-09-23 | $3.41 | $3.52 | $3.31 | $3.32 | 365 253 |
| 2020-09-22 | $3.47 | $3.56 | $3.30 | $3.41 | 315 563 |
