GlycoMimetics, Inc. (GLYC)
NASDAQ: GLYC · Real-Time Price · USD
0.2020
-0.0079 (-3.76%)
At close: Jun 2, 2025, 4:00 PM
0.2111
+0.0091 (4.50%)
After-hours: Jun 2, 2025, 7:07 PM EDT
GlycoMimetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.76% | 452,864 |
| May 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.55% | 587,324 |
| May 29, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.29% | 405,122 |
| May 28, 2025 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | -4.63% | 793,194 |
| May 27, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.31% | 537,408 |
| May 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.53% | 124,395 |
| May 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.08% | 100,531 |
| May 21, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -5.16% | 169,640 |
| May 20, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 0.73% | 320,339 |
| May 19, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 5.18% | 136,008 |
| May 16, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -1.12% | 173,709 |
| May 15, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 4.52% | 771,225 |
| May 14, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | -5.50% | 569,963 |
| May 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.52% | 284,407 |
| May 12, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.91% | 455,170 |
| May 9, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -0.95% | 143,665 |
| May 8, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | 0.37% | 218,372 |
| May 7, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.21% | 83,765 |
| May 6, 2025 | 0.27 | 0.28 | 0.24 | 0.24 | 0.24 | -12.23% | 575,752 |
| May 5, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 5.01% | 210,862 |
| May 2, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | -0.46% | 394,736 |
| May 1, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 4.49% | 220,626 |
| Apr 30, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 6.48% | 364,222 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -9.33% | 680,144 |
| Apr 28, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.19% | 159,798 |
| Apr 25, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 4.11% | 658,332 |
| Apr 24, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 5.03% | 1,059,708 |
| Apr 23, 2025 | 0.27 | 0.27 | 0.23 | 0.24 | 0.24 | 5.39% | 3,548,163 |
| Apr 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.95% | 67,785 |
| 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 |