NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.71
-0.145 (-7.82%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.70 | $3.18 | Thursday, 25th Apr 2024 GLYC stock ended at $1.71. This is 7.82% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 6.81% from a day low at $1.70 to a day high of $1.81. |
| 90 days | $1.70 | $3.50 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $2.78 | $2.91 | $2.78 | $2.90 | 142 906 |
| Jan 05, 2024 | $2.96 | $2.96 | $2.67 | $2.80 | 381 775 |
| Jan 04, 2024 | $3.10 | $3.25 | $2.75 | $3.00 | 702 372 |
| Jan 03, 2024 | $2.80 | $3.05 | $2.67 | $3.03 | 633 725 |
| Jan 02, 2024 | $2.32 | $2.72 | $2.20 | $2.72 | 346 997 |
| Dec 29, 2023 | $2.48 | $2.51 | $2.33 | $2.36 | 141 764 |
| Dec 28, 2023 | $2.49 | $2.56 | $2.38 | $2.51 | 296 450 |
| Dec 27, 2023 | $2.52 | $2.65 | $2.43 | $2.49 | 311 157 |
| Dec 26, 2023 | $2.56 | $2.76 | $2.42 | $2.52 | 542 151 |
| Dec 22, 2023 | $2.22 | $2.57 | $2.22 | $2.54 | 1 120 636 |
| Dec 21, 2023 | $2.12 | $2.16 | $2.01 | $2.13 | 264 219 |
| Dec 20, 2023 | $2.11 | $2.17 | $2.00 | $2.05 | 274 090 |
| Dec 19, 2023 | $2.00 | $2.17 | $1.97 | $2.13 | 411 538 |
| Dec 18, 2023 | $2.03 | $2.04 | $1.92 | $1.97 | 318 011 |
| Dec 15, 2023 | $2.02 | $2.14 | $1.92 | $1.98 | 359 172 |
| Dec 14, 2023 | $1.90 | $2.00 | $1.75 | $2.00 | 320 147 |
| Dec 13, 2023 | $1.75 | $1.93 | $1.72 | $1.87 | 364 110 |
| Dec 12, 2023 | $1.64 | $1.80 | $1.59 | $1.76 | 279 864 |
| Dec 11, 2023 | $1.65 | $1.68 | $1.59 | $1.62 | 92 284 |
| Dec 08, 2023 | $1.59 | $1.61 | $1.52 | $1.61 | 39 852 |
| Dec 07, 2023 | $1.57 | $1.64 | $1.56 | $1.60 | 37 487 |
| Dec 06, 2023 | $1.64 | $1.64 | $1.55 | $1.57 | 62 366 |
| Dec 05, 2023 | $1.61 | $1.68 | $1.55 | $1.64 | 80 521 |
| Dec 04, 2023 | $1.73 | $1.74 | $1.51 | $1.61 | 281 239 |
| Dec 01, 2023 | $1.63 | $1.74 | $1.60 | $1.72 | 112 810 |
