GlycoMimetics, Inc. (GLYC)
NASDAQ: GLYC · Real-Time Price · USD
0.2243
+0.0043 (1.95%)
Apr 22, 2025, 12:12 PM EDT - Market open
GlycoMimetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3.23% | 12,540 |
| Apr 21, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -1.35% | 87,030 |
| Apr 17, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 0.45% | 36,925 |
| Apr 16, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.55% | 82,170 |
| Apr 15, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.61% | 134,223 |
| Apr 14, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 9.96% | 567,842 |
| Apr 11, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 3.75% | 125,413 |
| Apr 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 1.25% | 155,917 |
| Apr 9, 2025 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 4.57% | 236,515 |
| Apr 8, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | 4.25% | 398,517 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.06% | 500,512 |
| Apr 4, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.76% | 883,467 |
| Apr 3, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -11.73% | 262,165 |
| Apr 2, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 4.28% | 235,182 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.24% | 229,384 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.76% | 202,164 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.68% | 489,214 |
| Mar 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.08% | 84,000 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.24% | 192,227 |
| Mar 25, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.31% | 106,473 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.33% | 206,857 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.52% | 605,040 |
| Mar 20, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.02% | 172,734 |
| Mar 19, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.25% | 197,533 |
| Mar 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 0.59% | 153,656 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 2.12% | 230,166 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 1.58% | 172,136 |
| Mar 13, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.23% | 238,181 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.26 | -1.71% | 276,642 |
| Mar 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.35% | 160,042 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -4.59% | 164,741 |
| Mar 7, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.27 | 2.68% | 150,258 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | -0.67% | 383,649 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 8.49% | 160,025 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -4.79% | 311,676 |
| Mar 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -4.82% | 398,386 |
| Feb 28, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 4.18% | 442,844 |
| Feb 27, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -7.35% | 469,875 |
| Feb 26, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 3.83% | 376,368 |
| Feb 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.35% | 567,099 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -4.85% | 1,030,770 |
| Feb 21, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | -2.19% | 1,119,762 |
| Feb 20, 2025 | 0.28 | 0.31 | 0.25 | 0.30 | 0.30 | -3.02% | 2,299,860 |
| Feb 19, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | 0.31 | -13.40% | 4,260,737 |
| Feb 18, 2025 | 0.35 | 0.37 | 0.31 | 0.36 | 0.36 | 23.79% | 47,012,451 |
| Feb 14, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.29 | 2.18% | 13,135,605 |
| Feb 13, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 9.24% | 730,222 |
| Feb 12, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.87% | 124,987 |
| Feb 11, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 5.87% | 326,349 |
| Feb 10, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -1.66% | 143,506 |