GlycoMimetics, Inc. (GLYC)
NASDAQ: GLYC · Real-Time Price · USD
0.2028
-0.0072 (-3.43%)
Apr 1, 2025, 10:21 AM EDT - Market open
GlycoMimetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -0.95% | 65,171 |
| 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 |
| Feb 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.50% | 248,321 |
| Feb 6, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -2.54% | 199,659 |
| Feb 5, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 2.95% | 269,728 |
| Feb 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.44% | 270,664 |
| Feb 3, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | 0.26 | -2.31% | 242,276 |
| Jan 31, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -6.75% | 360,093 |
| Jan 30, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.29 | 13.86% | 1,094,422 |
| Jan 29, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 0.16% | 177,827 |
| Jan 28, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -2.44% | 83,976 |
| Jan 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -5.07% | 199,741 |
| Jan 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.93% | 238,364 |
| Jan 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 4.98% | 128,888 |
| Jan 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -2.24% | 188,458 |
| Jan 21, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | 1.12% | 138,234 |