Skip to main content
GlycoMimetics, Inc. (GLYC)
NASDAQ: GLYC · Real-Time Price · USD
0.410
+0.027 (7.16%)
Nov 4, 2024, 4:00 PM EST - Market closed

GlycoMimetics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.330.410.310.410.417.16%4,484,732
Nov 1, 20240.410.420.380.380.38-5.97%3,974,650
Oct 31, 20240.450.470.370.410.41-10.87%13,650,663
Oct 30, 20240.440.540.420.460.46-6.84%44,865,813
Oct 29, 20240.380.630.320.490.49191.32%1,122,141,807
Oct 28, 20240.170.180.170.170.17-2.77%970,714
Oct 25, 20240.170.180.160.170.17-0.46%1,132,667
Oct 24, 20240.190.210.170.170.17-2.08%3,761,475
Oct 23, 20240.170.190.170.180.187.58%2,087,305
Oct 22, 20240.160.170.160.170.173.13%1,004,566
Oct 21, 20240.160.170.160.160.161.01%768,546
Oct 18, 20240.160.160.150.160.16-0.06%385,543
Oct 17, 20240.160.170.150.160.161.02%708,981
Oct 16, 20240.150.170.150.160.162.95%2,737,963
Oct 15, 20240.150.160.150.150.152.56%344,362
Oct 14, 20240.150.150.150.150.15-1.00%202,046
Oct 11, 20240.140.170.140.150.154.02%1,535,329
Oct 10, 20240.140.150.140.140.140.56%328,251
Oct 9, 20240.150.150.140.140.14-6.09%715,272
Oct 8, 20240.160.160.150.150.15-2.05%243,706
Oct 7, 20240.160.160.150.160.16-2.38%319,699
Oct 4, 20240.160.160.160.160.16-0.25%225,682
Oct 3, 20240.150.160.150.160.164.03%485,377
Oct 2, 20240.170.170.150.150.15-7.12%917,741
Oct 1, 20240.170.170.160.170.17-1.89%368,682
Sep 30, 20240.170.170.160.170.171.20%470,935
Sep 27, 20240.170.170.160.170.17-2.05%362,754
Sep 26, 20240.160.170.160.170.176.90%1,156,728
Sep 25, 20240.160.160.160.160.16-3.04%236,664
Sep 24, 20240.160.160.160.160.16-236,047
Sep 23, 20240.170.170.160.160.16-0.18%686,368
Sep 20, 20240.170.180.160.160.16-3.06%399,058
Sep 19, 20240.170.180.160.170.173.66%430,798
Sep 18, 20240.170.180.160.160.16-0.61%1,830,362
Sep 17, 20240.160.170.160.170.171.73%273,098
Sep 16, 20240.170.170.160.160.16-4.59%352,703
Sep 13, 20240.160.180.160.170.173.66%539,529
Sep 12, 20240.160.160.160.160.160.99%483,723
Sep 11, 20240.170.170.160.160.162.33%388,644
Sep 10, 20240.170.170.160.160.16-2.82%579,717
Sep 9, 20240.160.160.160.160.163.95%381,013
Sep 6, 20240.160.170.160.160.16-4.56%404,576
Sep 5, 20240.170.170.160.160.162.36%399,941
Sep 4, 20240.170.170.160.160.16-5.47%498,003
Sep 3, 20240.180.180.170.170.17-3.52%522,119
Aug 30, 20240.180.180.170.180.181.79%573,844
Aug 29, 20240.170.180.170.170.171.88%807,116
Aug 28, 20240.160.180.160.170.17-5.56%1,540,456
Aug 27, 20240.190.190.170.180.18-4.76%952,993
Aug 26, 20240.190.200.190.190.19-0.53%1,528,730
Aug 23, 20240.180.200.180.190.192.70%1,041,533
Aug 22, 20240.190.190.180.190.19-919,503
Aug 21, 20240.190.190.180.190.19-1,344,133
Aug 20, 20240.170.210.170.190.198.70%4,042,090
Aug 19, 20240.170.190.170.170.17-4.49%2,732,095
Aug 16, 20240.180.180.170.180.18-0.56%959,968
Aug 15, 20240.170.180.170.180.182.58%1,380,196
Aug 14, 20240.180.180.170.170.17-2.94%900,743
Aug 13, 20240.180.190.180.180.182.33%1,693,854
Aug 12, 20240.180.190.170.180.18-2.28%1,171,922
Aug 9, 20240.180.190.180.180.18-4.05%1,042,251
Aug 8, 20240.180.200.180.190.197.57%1,678,120
Aug 7, 20240.180.190.170.170.17-2.68%1,078,480
Aug 6, 20240.190.190.180.180.18-2.66%905,245
Aug 5, 20240.180.190.170.180.18-9.31%1,009,448
Aug 2, 20240.210.210.190.200.20-6.02%1,490,093
Aug 1, 20240.220.230.210.220.22-0.46%928,767
Jul 31, 20240.220.230.200.220.22-0.46%2,092,662
Jul 30, 20240.240.240.210.220.22-6.52%4,652,772
Jul 29, 20240.240.240.230.230.23-3.32%1,546,264
Jul 26, 20240.230.250.230.240.242.55%1,458,490
Jul 25, 20240.250.260.200.240.24-24.20%6,197,832
Jul 24, 20240.310.320.290.310.310.78%526,534
Jul 23, 20240.320.320.280.310.31-4.94%760,554
Jul 22, 20240.290.330.280.320.3213.89%2,128,842
Jul 19, 20240.290.300.280.280.28-3.98%421,334
Jul 18, 20240.310.310.290.300.30-2.76%339,903
Jul 17, 20240.320.320.300.300.30-3.64%811,322
Jul 16, 20240.330.330.310.320.321.97%1,046,622
Jul 15, 20240.290.320.290.310.317.56%1,305,562
Jul 12, 20240.290.300.280.290.29-2.07%657,014
Jul 11, 20240.280.310.280.290.294.29%1,194,169
Jul 10, 20240.270.300.270.280.283.37%1,511,077
Jul 9, 20240.280.280.270.270.27-2.19%585,753
Jul 8, 20240.260.290.260.280.284.92%1,789,871
Jul 5, 20240.270.270.260.270.27-2.60%913,007
Jul 3, 20240.270.280.260.270.271.60%1,457,269
Jul 2, 20240.300.300.270.270.27-9.22%1,183,160
Jul 1, 20240.280.300.280.300.305.15%1,321,110
Jun 28, 20240.300.310.280.280.28-11.22%2,129,491
Jun 27, 20240.280.320.270.320.328.67%4,397,319
Jun 26, 20240.300.310.280.290.29-12.60%8,556,918
Jun 25, 20240.400.440.310.330.3325.28%121,550,476
Jun 24, 20240.260.270.260.270.273.61%27,959,477
Jun 21, 20240.260.270.250.260.262.92%1,022,510
Jun 20, 20240.250.270.240.250.253.31%905,809
Jun 18, 20240.240.260.240.240.241.89%850,705
Jun 17, 20240.260.260.240.240.24-9.70%921,800
Jun 14, 20240.270.280.260.260.26-2.77%552,371
Jun 13, 20240.260.270.260.270.272.85%497,008