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 |
| Nov 30, 2023 | $1.50 | $1.67 | $1.47 | $1.64 | 231 316 |
| Nov 29, 2023 | $1.51 | $1.58 | $1.50 | $1.50 | 91 225 |
| Nov 28, 2023 | $1.50 | $1.53 | $1.47 | $1.53 | 79 326 |
| Nov 27, 2023 | $1.59 | $1.60 | $1.51 | $1.51 | 85 041 |
| Nov 24, 2023 | $1.53 | $1.60 | $1.53 | $1.59 | 39 718 |
| Nov 22, 2023 | $1.53 | $1.54 | $1.43 | $1.52 | 66 275 |
| Nov 21, 2023 | $1.49 | $1.54 | $1.45 | $1.50 | 95 650 |
| Nov 20, 2023 | $1.47 | $1.57 | $1.45 | $1.53 | 86 925 |
| Nov 17, 2023 | $1.36 | $1.47 | $1.31 | $1.45 | 81 960 |
| Nov 16, 2023 | $1.40 | $1.43 | $1.27 | $1.34 | 164 447 |
| Nov 15, 2023 | $1.35 | $1.43 | $1.35 | $1.39 | 104 201 |
| Nov 14, 2023 | $1.30 | $1.37 | $1.29 | $1.34 | 60 162 |
| Nov 13, 2023 | $1.20 | $1.33 | $1.20 | $1.33 | 32 540 |
| Nov 10, 2023 | $1.25 | $1.29 | $1.18 | $1.20 | 75 288 |
| Nov 09, 2023 | $1.32 | $1.36 | $1.17 | $1.20 | 99 634 |
| Nov 08, 2023 | $1.35 | $1.36 | $1.31 | $1.34 | 41 786 |
| Nov 07, 2023 | $1.30 | $1.43 | $1.30 | $1.34 | 117 007 |
| Nov 06, 2023 | $1.34 | $1.35 | $1.31 | $1.33 | 76 744 |
| Nov 03, 2023 | $1.36 | $1.37 | $1.28 | $1.35 | 201 841 |
| Nov 02, 2023 | $1.29 | $1.33 | $1.25 | $1.29 | 52 973 |
| Nov 01, 2023 | $1.25 | $1.28 | $1.23 | $1.26 | 31 660 |
| Oct 31, 2023 | $1.30 | $1.31 | $1.24 | $1.25 | 39 744 |
| Oct 30, 2023 | $1.16 | $1.31 | $1.16 | $1.30 | 142 642 |
| Oct 27, 2023 | $1.23 | $1.23 | $1.13 | $1.15 | 201 586 |
| Oct 26, 2023 | $1.15 | $1.26 | $1.14 | $1.25 | 130 933 |
