NASDAQ:GLYC
GlycoMimetics Stock Price (Quote)
$2.15
-0.105 (-4.66%)
At Close: Apr 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.14 | $3.18 | Tuesday, 16th Apr 2024 GLYC stock ended at $2.15. This is 4.66% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 8.88% from a day low at $2.14 to a day high of $2.33. |
90 days | $2.14 | $3.53 | |
52 weeks | $1.11 | $3.53 |
Date | Open | High | Low | Close | Volume |
2023-06-29 | $1.73 | $1.81 | $1.68 | $1.71 | 373 526 |
2023-06-28 | $1.81 | $1.84 | $1.77 | $1.78 | 137 352 |
2023-06-27 | $1.84 | $1.85 | $1.77 | $1.81 | 165 129 |
2023-06-26 | $1.85 | $1.91 | $1.81 | $1.83 | 78 100 |
2023-06-23 | $1.90 | $1.90 | $1.80 | $1.87 | 270 133 |
2023-06-22 | $1.88 | $1.91 | $1.76 | $1.89 | 187 623 |
2023-06-21 | $1.89 | $1.89 | $1.79 | $1.79 | 158 237 |
2023-06-20 | $1.91 | $1.97 | $1.83 | $1.88 | 200 848 |
2023-06-16 | $1.95 | $2.02 | $1.88 | $1.88 | 333 726 |
2023-06-15 | $1.84 | $1.93 | $1.73 | $1.91 | 504 945 |
2023-06-14 | $1.78 | $1.79 | $1.71 | $1.76 | 199 526 |
2023-06-13 | $1.86 | $1.94 | $1.71 | $1.78 | 470 833 |
2023-06-12 | $1.81 | $1.88 | $1.78 | $1.84 | 257 161 |
2023-06-09 | $1.83 | $1.83 | $1.78 | $1.82 | 165 257 |
2023-06-08 | $1.90 | $1.90 | $1.71 | $1.80 | 329 885 |
2023-06-07 | $2.05 | $2.09 | $1.85 | $1.89 | 285 338 |
2023-06-06 | $2.01 | $2.09 | $2.01 | $2.05 | 166 475 |
2023-06-05 | $1.90 | $2.04 | $1.89 | $2.01 | 177 203 |
2023-06-02 | $1.96 | $1.96 | $1.85 | $1.90 | 185 769 |
2023-06-01 | $1.87 | $1.97 | $1.85 | $1.92 | 194 113 |
2023-05-31 | $1.81 | $1.89 | $1.68 | $1.86 | 257 320 |
2023-05-30 | $1.87 | $1.91 | $1.77 | $1.80 | 226 981 |
2023-05-26 | $1.83 | $1.87 | $1.68 | $1.85 | 213 379 |
2023-05-25 | $1.81 | $1.81 | $1.70 | $1.74 | 222 946 |
2023-05-24 | $1.91 | $1.92 | $1.77 | $1.80 | 506 940 |