NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.64
-0.0700 (-4.09%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.63 | $3.18 | Friday, 26th Apr 2024 GLYC stock ended at $1.64. This is 4.09% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.30% from a day low at $1.63 to a day high of $1.76. |
| 90 days | $1.63 | $3.50 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $1.15 | $1.26 | $1.14 | $1.25 | 130 933 |
| Oct 25, 2023 | $1.15 | $1.20 | $1.11 | $1.13 | 157 057 |
| Oct 24, 2023 | $1.15 | $1.22 | $1.15 | $1.15 | 151 844 |
| Oct 23, 2023 | $1.26 | $1.27 | $1.12 | $1.17 | 370 928 |
| Oct 20, 2023 | $1.29 | $1.32 | $1.25 | $1.26 | 120 494 |
| Oct 19, 2023 | $1.32 | $1.33 | $1.29 | $1.30 | 34 386 |
| Oct 18, 2023 | $1.41 | $1.43 | $1.31 | $1.31 | 127 404 |
| Oct 17, 2023 | $1.44 | $1.45 | $1.41 | $1.41 | 95 302 |
| Oct 16, 2023 | $1.41 | $1.45 | $1.40 | $1.43 | 221 936 |
| Oct 13, 2023 | $1.25 | $1.42 | $1.24 | $1.42 | 355 590 |
| Oct 12, 2023 | $1.28 | $1.29 | $1.22 | $1.25 | 135 660 |
| Oct 11, 2023 | $1.32 | $1.37 | $1.28 | $1.28 | 118 661 |
| Oct 10, 2023 | $1.34 | $1.34 | $1.32 | $1.32 | 79 610 |
| Oct 09, 2023 | $1.38 | $1.39 | $1.33 | $1.35 | 94 951 |
| Oct 06, 2023 | $1.41 | $1.49 | $1.39 | $1.39 | 149 292 |
| Oct 05, 2023 | $1.40 | $1.50 | $1.40 | $1.43 | 55 596 |
| Oct 04, 2023 | $1.42 | $1.48 | $1.39 | $1.39 | 50 726 |
| Oct 03, 2023 | $1.40 | $1.48 | $1.38 | $1.42 | 113 594 |
| Oct 02, 2023 | $1.50 | $1.50 | $1.36 | $1.42 | 197 123 |
| Sep 29, 2023 | $1.56 | $1.57 | $1.46 | $1.50 | 120 700 |
| Sep 28, 2023 | $1.46 | $1.58 | $1.46 | $1.57 | 122 853 |
| Sep 27, 2023 | $1.48 | $1.54 | $1.45 | $1.48 | 188 580 |
| Sep 26, 2023 | $1.31 | $1.48 | $1.31 | $1.43 | 213 894 |
| Sep 25, 2023 | $1.39 | $1.39 | $1.28 | $1.29 | 149 689 |
| Sep 22, 2023 | $1.36 | $1.41 | $1.30 | $1.41 | 229 963 |
