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 |
| Sep 23, 2020 | $3.41 | $3.52 | $3.31 | $3.32 | 365 253 |
| Sep 22, 2020 | $3.47 | $3.56 | $3.30 | $3.41 | 315 563 |
| Sep 21, 2020 | $3.58 | $3.62 | $3.44 | $3.52 | 300 838 |
| Sep 18, 2020 | $3.76 | $3.84 | $3.49 | $3.61 | 587 606 |
| Sep 17, 2020 | $3.63 | $3.81 | $3.63 | $3.71 | 169 177 |
| Sep 16, 2020 | $3.59 | $3.90 | $3.59 | $3.72 | 306 572 |
| Sep 15, 2020 | $3.60 | $3.77 | $3.55 | $3.56 | 252 951 |
| Sep 14, 2020 | $3.43 | $3.64 | $3.33 | $3.56 | 290 688 |
| Sep 11, 2020 | $3.42 | $3.51 | $3.32 | $3.37 | 116 795 |
| Sep 10, 2020 | $3.47 | $3.55 | $3.39 | $3.40 | 95 673 |
| Sep 09, 2020 | $3.45 | $3.58 | $3.35 | $3.44 | 165 887 |
| Sep 08, 2020 | $3.24 | $3.51 | $3.17 | $3.42 | 243 439 |
| Sep 04, 2020 | $3.42 | $3.42 | $3.15 | $3.32 | 280 452 |
| Sep 03, 2020 | $3.73 | $3.73 | $3.36 | $3.39 | 330 195 |
| Sep 02, 2020 | $3.77 | $3.77 | $3.59 | $3.72 | 304 975 |
| Sep 01, 2020 | $3.67 | $3.81 | $3.64 | $3.78 | 211 327 |
| Aug 31, 2020 | $3.77 | $3.85 | $3.66 | $3.69 | 138 852 |
| Aug 28, 2020 | $3.65 | $3.77 | $3.60 | $3.77 | 212 802 |
| Aug 27, 2020 | $3.64 | $3.69 | $3.48 | $3.61 | 238 729 |
| Aug 26, 2020 | $3.58 | $3.69 | $3.53 | $3.61 | 227 197 |
| Aug 25, 2020 | $3.48 | $3.58 | $3.38 | $3.58 | 184 431 |
| Aug 24, 2020 | $3.63 | $3.63 | $3.43 | $3.46 | 269 101 |
| Aug 21, 2020 | $3.73 | $3.74 | $3.50 | $3.57 | 308 682 |
| Aug 20, 2020 | $3.67 | $3.75 | $3.67 | $3.74 | 141 682 |
| Aug 19, 2020 | $3.73 | $3.77 | $3.64 | $3.72 | 200 846 |
