NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$2.28
+0.130 (+6.05%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.14 | $3.18 | Wednesday, 17th Apr 2024 GLYC stock ended at $2.28. This is 6.05% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 10.65% from a day low at $2.16 to a day high of $2.39. |
| 90 days | $2.14 | $3.53 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $1.61 | $1.65 | $1.59 | $1.63 | 76 857 |
| 2023-08-04 | $1.63 | $1.65 | $1.60 | $1.60 | 83 588 |
| 2023-08-03 | $1.58 | $1.62 | $1.57 | $1.62 | 128 076 |
| 2023-08-02 | $1.61 | $1.63 | $1.58 | $1.59 | 196 247 |
| 2023-08-01 | $1.64 | $1.66 | $1.62 | $1.65 | 67 837 |
| 2023-07-31 | $1.61 | $1.65 | $1.61 | $1.64 | 102 502 |
| 2023-07-28 | $1.58 | $1.64 | $1.58 | $1.64 | 113 156 |
| 2023-07-27 | $1.62 | $1.65 | $1.59 | $1.61 | 135 760 |
| 2023-07-26 | $1.62 | $1.64 | $1.59 | $1.60 | 95 380 |
| 2023-07-25 | $1.64 | $1.67 | $1.61 | $1.62 | 60 789 |
| 2023-07-24 | $1.67 | $1.68 | $1.62 | $1.64 | 81 302 |
| 2023-07-21 | $1.66 | $1.73 | $1.63 | $1.66 | 109 782 |
| 2023-07-20 | $1.61 | $1.70 | $1.61 | $1.64 | 110 578 |
| 2023-07-19 | $1.66 | $1.71 | $1.58 | $1.60 | 236 959 |
| 2023-07-18 | $1.67 | $1.71 | $1.66 | $1.71 | 78 126 |
| 2023-07-17 | $1.65 | $1.72 | $1.65 | $1.69 | 187 410 |
| 2023-07-14 | $1.64 | $1.67 | $1.63 | $1.65 | 83 786 |
| 2023-07-13 | $1.70 | $1.71 | $1.63 | $1.64 | 144 413 |
| 2023-07-12 | $1.77 | $1.77 | $1.67 | $1.69 | 105 373 |
| 2023-07-11 | $1.70 | $1.73 | $1.67 | $1.72 | 97 351 |
| 2023-07-10 | $1.67 | $1.74 | $1.65 | $1.72 | 100 432 |
| 2023-07-07 | $1.65 | $1.68 | $1.63 | $1.67 | 60 578 |
| 2023-07-06 | $1.72 | $1.72 | $1.63 | $1.65 | 131 861 |
| 2023-07-05 | $1.70 | $1.74 | $1.70 | $1.70 | 126 564 |
| 2023-07-03 | $1.71 | $1.74 | $1.71 | $1.73 | 41 902 |
