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 |
| Feb 01, 2016 | $4.65 | $4.70 | $4.50 | $4.66 | 12 500 |
| Jan 29, 2016 | $5.13 | $5.22 | $4.65 | $4.71 | 40 700 |
| Jan 28, 2016 | $5.23 | $5.33 | $5.02 | $5.04 | 13 700 |
| Jan 27, 2016 | $4.78 | $5.05 | $4.68 | $5.01 | 31 200 |
| Jan 26, 2016 | $5.18 | $5.24 | $4.74 | $4.81 | 8 100 |
| Jan 25, 2016 | $5.04 | $5.30 | $5.04 | $5.17 | 6 800 |
| Jan 22, 2016 | $5.17 | $5.29 | $4.94 | $5.05 | 6 300 |
| Jan 21, 2016 | $5.09 | $5.18 | $5.09 | $5.14 | 9 500 |
| Jan 20, 2016 | $4.54 | $5.05 | $4.50 | $4.82 | 8 700 |
| Jan 19, 2016 | $4.64 | $4.87 | $4.50 | $4.61 | 32 400 |
| Jan 15, 2016 | $4.67 | $4.78 | $4.23 | $4.27 | 30 200 |
| Jan 14, 2016 | $4.50 | $4.89 | $4.31 | $4.77 | 25 000 |
| Jan 13, 2016 | $5.08 | $5.11 | $4.53 | $4.53 | 45 500 |
| Jan 12, 2016 | $5.19 | $5.36 | $4.96 | $4.96 | 27 100 |
| Jan 11, 2016 | $5.34 | $5.34 | $4.95 | $5.01 | 13 100 |
| Jan 08, 2016 | $5.62 | $5.62 | $5.18 | $5.19 | 9 100 |
| Jan 07, 2016 | $5.39 | $5.48 | $5.18 | $5.22 | 23 900 |
| Jan 06, 2016 | $5.68 | $5.97 | $5.46 | $5.48 | 21 700 |
| Jan 05, 2016 | $6.03 | $6.03 | $5.76 | $5.81 | 27 900 |
