GlycoNex Incorporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.05	20.35	19.90	20.30	20.30	-	89,412
Nov 12, 2026	20.90	20.90	19.75	20.30	20.30	-2.87%	267,970
Nov 11, 2026	20.50	20.95	20.50	20.90	20.90	-1.18%	50,572
Nov 10, 2026	21.10	21.45	20.75	21.15	21.15	0.71%	89,037
Nov 9, 2026	19.95	21.30	19.95	21.00	21.00	5.26%	160,298
Nov 6, 2026	18.30	19.95	18.30	19.95	19.95	-1.72%	190,325
Nov 5, 2026	20.55	20.85	20.00	20.30	20.30	-2.17%	111,036
Nov 4, 2026	21.00	21.00	20.00	20.75	20.75	-1.19%	87,704
Nov 3, 2026	21.25	21.25	20.40	21.00	21.00	-1.18%	125,154
Nov 2, 2026	21.00	21.30	20.90	21.25	21.25	-0.23%	52,314
Oct 30, 2026	21.30	21.30	20.90	21.30	21.30	-0.70%	142,273
Oct 29, 2026	21.50	21.80	21.25	21.45	21.45	-0.23%	48,703
Oct 28, 2026	21.50	21.50	21.30	21.50	21.50	-	62,366
Oct 27, 2026	21.30	22.05	21.05	21.50	21.50	0.23%	86,428
Oct 22, 2026	21.60	21.65	21.40	21.45	21.45	-1.38%	73,146
Oct 21, 2026	21.70	21.85	21.65	21.75	21.75	0.23%	26,151
Oct 20, 2026	21.60	21.85	21.55	21.70	21.70	0.46%	70,260
Oct 19, 2026	22.35	22.35	21.55	21.60	21.60	-0.92%	45,930
Oct 16, 2026	21.70	21.90	21.60	21.80	21.80	0.46%	54,998
Oct 15, 2026	21.80	21.80	21.55	21.70	21.70	-1.14%	81,482
Oct 14, 2026	21.75	22.00	21.75	21.95	21.95	-0.68%	73,407
Oct 13, 2026	22.60	22.60	21.80	22.10	22.10	-2.64%	129,366
Oct 12, 2026	22.60	23.05	22.25	22.70	22.70	-0.44%	97,329
Oct 8, 2026	23.00	23.00	22.65	22.80	22.80	-0.87%	44,969
Oct 7, 2026	22.70	23.05	22.70	23.00	23.00	1.10%	128,983
Oct 6, 2026	22.70	22.75	22.50	22.75	22.75	-0.22%	81,257
Oct 5, 2026	22.50	23.55	22.50	22.80	22.80	1.79%	168,265
Oct 2, 2026	22.55	23.00	22.25	22.40	22.40	1.13%	198,012
Oct 1, 2026	22.65	22.65	22.10	22.15	22.15	-0.89%	83,384
Sep 30, 2026	21.70	22.40	21.60	22.35	22.35	3.00%	191,536
Sep 29, 2026	21.95	21.95	21.65	21.70	21.70	-1.14%	36,007
Sep 24, 2026	21.30	22.15	21.30	21.95	21.95	2.33%	103,176
Sep 23, 2026	21.60	21.60	21.35	21.45	21.45	-0.69%	75,876
Sep 22, 2026	21.80	21.80	21.40	21.60	21.60	-0.92%	134,084
Sep 21, 2026	21.95	21.95	21.75	21.80	21.80	-0.68%	38,601
Sep 18, 2026	21.80	22.00	21.50	21.95	21.95	0.69%	108,978
Sep 17, 2026	21.55	21.80	21.40	21.80	21.80	1.16%	179,263
Sep 16, 2026	21.50	21.60	21.45	21.55	21.55	-0.23%	54,729
Sep 15, 2026	21.50	21.90	21.50	21.60	21.60	-0.92%	49,306
Sep 14, 2026	21.60	21.80	21.05	21.80	21.80	-	38,213
Sep 11, 2026	21.70	22.30	21.70	21.80	21.80	0.93%	92,506
Sep 10, 2026	21.50	21.60	21.30	21.60	21.60	-	108,717
Sep 9, 2026	21.85	21.85	21.50	21.60	21.60	-1.14%	77,031
Sep 8, 2026	22.00	22.00	21.50	21.85	21.85	-1.35%	106,623
Sep 7, 2026	21.95	22.15	21.75	22.15	22.15	0.23%	97,182
Sep 4, 2026	22.00	22.35	21.90	22.10	22.10	-0.90%	147,066
Sep 3, 2026	22.50	22.50	22.05	22.30	22.30	0.22%	78,729
Sep 2, 2026	22.20	22.45	21.90	22.25	22.25	-0.89%	67,142
Sep 1, 2026	22.55	22.55	22.25	22.45	22.45	-0.44%	88,311
Aug 31, 2026	22.40	22.55	22.25	22.55	22.55	-0.22%	35,848