NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.83
+0.110 (+6.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.51 | $3.02 | Friday, 3rd May 2024 GLYC stock ended at $1.83. This is 6.40% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 12.88% from a day low at $1.63 to a day high of $1.84. |
| 90 days | $1.51 | $3.38 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $2.95 | $3.13 | $2.95 | $3.02 | 452 754 |
| Jun 17, 2020 | $3.12 | $3.26 | $2.96 | $2.99 | 755 235 |
| Jun 16, 2020 | $3.18 | $3.22 | $2.97 | $3.12 | 588 704 |
| Jun 15, 2020 | $2.92 | $3.24 | $2.69 | $3.03 | 1 436 803 |
| Jun 12, 2020 | $2.75 | $4.26 | $2.62 | $3.00 | 13 139 935 |
| Jun 11, 2020 | $2.83 | $2.88 | $2.64 | $2.67 | 429 107 |
| Jun 10, 2020 | $3.09 | $3.11 | $2.91 | $2.94 | 244 135 |
| Jun 09, 2020 | $3.16 | $3.18 | $2.97 | $3.08 | 404 384 |
| Jun 08, 2020 | $3.04 | $3.36 | $2.94 | $3.20 | 427 463 |
| Jun 05, 2020 | $2.95 | $3.05 | $2.90 | $2.95 | 418 891 |
| Jun 04, 2020 | $2.84 | $3.01 | $2.83 | $2.87 | 331 292 |
| Jun 03, 2020 | $2.90 | $2.92 | $2.76 | $2.83 | 296 141 |
| Jun 02, 2020 | $2.86 | $2.92 | $2.75 | $2.84 | 301 151 |
| Jun 01, 2020 | $2.81 | $2.97 | $2.81 | $2.85 | 296 006 |
| May 29, 2020 | $2.94 | $2.95 | $2.75 | $2.83 | 328 281 |
| May 28, 2020 | $2.97 | $3.18 | $2.88 | $2.95 | 412 599 |
| May 27, 2020 | $2.99 | $3.00 | $2.74 | $2.96 | 349 523 |
| May 26, 2020 | $3.08 | $3.08 | $2.89 | $2.99 | 365 156 |
| May 22, 2020 | $3.07 | $3.13 | $2.93 | $3.00 | 313 121 |
| May 21, 2020 | $3.18 | $3.19 | $3.02 | $3.06 | 282 872 |
| May 20, 2020 | $3.06 | $3.18 | $2.95 | $3.18 | 279 650 |
| May 19, 2020 | $3.13 | $3.22 | $3.00 | $3.00 | 199 351 |
| May 18, 2020 | $3.22 | $3.39 | $3.12 | $3.17 | 311 357 |
| May 15, 2020 | $2.92 | $3.20 | $2.89 | $3.11 | 438 978 |
| May 14, 2020 | $2.99 | $3.00 | $2.80 | $2.89 | 212 552 |
