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 |
| 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 |
| Aug 18, 2020 | $3.85 | $3.90 | $3.74 | $3.74 | 209 828 |
| Aug 17, 2020 | $3.73 | $3.90 | $3.68 | $3.85 | 220 558 |
| Aug 14, 2020 | $3.76 | $3.85 | $3.65 | $3.70 | 188 827 |
| Aug 13, 2020 | $3.72 | $3.84 | $3.68 | $3.78 | 231 584 |
| Aug 12, 2020 | $3.78 | $3.84 | $3.68 | $3.75 | 344 685 |
| Aug 11, 2020 | $4.05 | $4.05 | $3.71 | $3.75 | 397 681 |
| Aug 10, 2020 | $3.91 | $4.14 | $3.86 | $4.00 | 536 438 |
| Aug 07, 2020 | $3.95 | $3.98 | $3.82 | $3.91 | 513 369 |
| Aug 06, 2020 | $3.86 | $3.93 | $3.75 | $3.88 | 385 651 |
| Aug 05, 2020 | $3.97 | $4.06 | $3.85 | $3.86 | 300 378 |
| Aug 04, 2020 | $4.00 | $4.09 | $3.88 | $3.93 | 439 241 |
| Aug 03, 2020 | $3.96 | $4.27 | $3.96 | $4.00 | 512 460 |
| Jul 31, 2020 | $4.18 | $4.25 | $3.87 | $3.94 | 664 698 |
| Jul 30, 2020 | $4.20 | $4.30 | $4.06 | $4.15 | 485 867 |
| Jul 29, 2020 | $4.43 | $4.48 | $4.17 | $4.29 | 423 629 |
| Jul 28, 2020 | $4.59 | $4.63 | $4.31 | $4.40 | 306 227 |
| Jul 27, 2020 | $4.47 | $4.68 | $4.43 | $4.61 | 929 214 |
| Jul 24, 2020 | $4.67 | $4.80 | $4.38 | $4.47 | 588 335 |
