NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$1.55
-0.0900 (-5.49%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.54 | $3.16 | Monday, 29th Apr 2024 GLYC stock ended at $1.55. This is 5.49% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 12.34% from a day low at $1.54 to a day high of $1.73. |
| 90 days | $1.54 | $3.47 | |
| 52 weeks | $1.11 | $3.53 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $6.50 | $6.55 | $5.89 | $6.17 | 44 200 |
| Mar 07, 2016 | $5.25 | $6.53 | $5.15 | $6.10 | 64 800 |
| Mar 04, 2016 | $4.37 | $5.38 | $4.37 | $5.18 | 73 600 |
| Mar 03, 2016 | $4.49 | $4.50 | $4.37 | $4.37 | 3 900 |
| Mar 02, 2016 | $4.85 | $4.85 | $4.28 | $4.39 | 56 900 |
| Mar 01, 2016 | $4.49 | $4.62 | $4.45 | $4.50 | 9 100 |
| Feb 29, 2016 | $4.59 | $4.60 | $4.54 | $4.54 | 2 800 |
| Feb 26, 2016 | $4.75 | $4.87 | $4.60 | $4.74 | 38 100 |
| Feb 25, 2016 | $4.99 | $5.38 | $4.69 | $4.75 | 9 800 |
| Feb 24, 2016 | $4.90 | $5.02 | $4.64 | $4.98 | 20 200 |
| Feb 23, 2016 | $5.04 | $5.13 | $4.85 | $4.95 | 7 500 |
| Feb 22, 2016 | $5.30 | $5.30 | $4.71 | $4.97 | 48 700 |
| Feb 19, 2016 | $5.38 | $5.49 | $5.09 | $5.22 | 15 200 |
| Feb 18, 2016 | $5.13 | $5.75 | $5.00 | $5.36 | 117 800 |
| Feb 17, 2016 | $4.92 | $5.15 | $4.65 | $5.15 | 19 000 |
| Feb 16, 2016 | $4.01 | $4.90 | $3.95 | $4.90 | 110 300 |
| Feb 12, 2016 | $3.85 | $4.08 | $3.78 | $3.91 | 1 300 |
| Feb 11, 2016 | $4.13 | $4.13 | $3.70 | $3.81 | 29 400 |
| Feb 10, 2016 | $4.09 | $4.34 | $3.98 | $3.98 | 16 000 |
| Feb 09, 2016 | $4.04 | $4.40 | $3.98 | $4.07 | 17 600 |
| Feb 08, 2016 | $4.29 | $4.35 | $4.04 | $4.09 | 30 100 |
| Feb 05, 2016 | $4.56 | $4.56 | $4.27 | $4.28 | 5 200 |
| Feb 04, 2016 | $4.19 | $4.68 | $4.17 | $4.42 | 20 700 |
| Feb 03, 2016 | $4.49 | $4.50 | $4.06 | $4.35 | 35 700 |
| Feb 02, 2016 | $4.52 | $4.88 | $4.51 | $4.59 | 14 600 |
