GlycoMimetics Inc (GLYC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0548 | -18.5135135135 | 0.296 | 0.33 | 0.2022 | 1916336 | 0.26598801 | CS |
| 4 | -0.0588 | -19.6 | 0.3 | 0.33 | 0.2022 | 1342337 | 0.27890992 | CS |
| 12 | -1.4288 | -85.5568862275 | 1.67 | 1.84 | 0.2022 | 4789960 | 0.31568316 | CS |
| 26 | -2.8988 | -92.3184713376 | 3.14 | 3.5 | 0.2022 | 2455972 | 0.5551584 | CS |
| 52 | -1.3788 | -85.1111111111 | 1.62 | 3.5299 | 0.2022 | 1310436 | 0.66386443 | CS |
| 156 | -1.8588 | -88.5142857143 | 2.1 | 4.16 | 0.2022 | 742648 | 1.20340983 | CS |
| 260 | -8.9388 | -97.3725490196 | 9.18 | 9.53 | 0.2022 | 677490 | 1.9719339 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.2412 | 0.006 | 2.55 | 0.231 | 0.2469 | 0.230201 | 1452588 |
| 1721946900 | 0.2352 | -0.0751 | -24.20 | 0.2455 | 0.25499 | 0.2022 | 6188832 |
| 1721860500 | 0.3103 | 0.0024 | 0.78 | 0.305 | 0.3177 | 0.2931 | 523635 |
| 1721774100 | 0.3079 | -0.016 | -4.94 | 0.32 | 0.321 | 0.28 | 753384 |
| 1721687700 | 0.3239 | 0.0395 | 13.89 | 0.2928 | 0.33 | 0.28 | 2127785 |
| 1721428500 | 0.2844 | -0.0118 | -3.98 | 0.2873 | 0.2964 | 0.2822 | 421334 |
| 1721342100 | 0.2962 | -0.0084 | -2.76 | 0.3074 | 0.3074 | 0.2940999 | 337859 |
| 1721255700 | 0.3046 | -0.0115 | -3.64 | 0.3197999 | 0.321 | 0.2967 | 798942 |
| 1721169300 | 0.3161 | 0.0061 | 1.97 | 0.328 | 0.328 | 0.3101 | 1046574 |
| 1721082900 | 0.31 | 0.0218 | 7.56 | 0.287 | 0.3192 | 0.2849999 | 1304044 |
| 1720823700 | 0.2882 | -0.0061 | -2.07 | 0.2896 | 0.297 | 0.2827 | 655406 |
| 1720737300 | 0.2943 | 0.0121 | 4.29 | 0.2821 | 0.307 | 0.276 | 1180670 |
| 1720650900 | 0.2822 | 0.0092 | 3.37 | 0.272 | 0.2991 | 0.272 | 1504240 |
| 1720564500 | 0.273 | -0.0061 | -2.19 | 0.279 | 0.282675 | 0.271 | 584805 |
| 1720478100 | 0.2791 | 0.0131 | 4.92 | 0.263 | 0.294 | 0.262 | 1776986 |
| 1720218900 | 0.266 | -0.0071 | -2.60 | 0.273 | 0.2749 | 0.263 | 911745 |
| 1720040640 | 0.2731 | 0.0043 | 1.60 | 0.2687 | 0.2819999 | 0.2641 | 1457269 |
| 1719959700 | 0.2688 | -0.0273 | -9.22 | 0.296 | 0.296 | 0.268 | 1150557 |
| 1719873300 | 0.2960999 | -0.0211 | -6.65 | 0.276 | 0.298 | 0.276 | 1263418 |
| 1719614100 | 0.3172 | 0 | 0.00 | 0.3172 | 0.3172 | 0.3172 | 0 |
| 1719527700 | 0.3172 | 0.0253 | 8.67 | 0.275 | 0.32 | 0.2675 | 4344058 |
| 1719441300 | 0.2919 | -0.0421 | -12.60 | 0.3047 | 0.3066 | 0.276 | 8448722 |
| 1719354900 | 0.334 | 0.0674 | 25.28 | 0.401 | 0.438 | 0.3127 | 121286593 |
| 1719268500 | 0.2666 | 0.0093001 | 3.61 | 0.26 | 0.2735 | 0.26 | 23907608 |
| 1719009300 | 0.2572999 | 0.0072999 | 2.92 | 0.2557 | 0.2748 | 0.253 | 1020970 |
| 1718922900 | 0.25 | 0.008 | 3.31 | 0.2452 | 0.27 | 0.235 | 901903 |
| 1718750100 | 0.242 | 0.0045 | 1.89 | 0.24 | 0.2557 | 0.2362 | 850668 |
| 1718663700 | 0.2375 | -0.0255 | -9.70 | 0.26 | 0.2628 | 0.2375 | 919833 |
| 1718404500 | 0.263 | -0.0075 | -2.77 | 0.2718999 | 0.2807 | 0.26 | 552371 |
| 1718318100 | 0.2705 | 0.0075 | 2.85 | 0.2601 | 0.2728 | 0.2601 | 496008 |
| 1718231700 | 0.263 | -0.0036 | -1.35 | 0.2772 | 0.29 | 0.2613 | 923061 |
| 1718145300 | 0.2666 | 0.0077 | 2.97 | 0.2613 | 0.28 | 0.2606 | 526489 |
| 1718058900 | 0.2589 | 0.0015 | 0.58 | 0.26 | 0.2605 | 0.2561 | 269955 |
| 1717799700 | 0.2574 | -0.0029 | -1.11 | 0.266 | 0.266899 | 0.251 | 567498 |
| 1717713300 | 0.2602999 | -0.0107 | -3.95 | 0.279 | 0.2829999 | 0.255 | 1290822 |
| 1717626900 | 0.271 | -0.0229 | -7.79 | 0.289 | 0.289 | 0.27034 | 1048915 |
| 1717540500 | 0.2939 | 0.0202 | 7.38 | 0.3 | 0.3 | 0.2715 | 3341349 |
| 1717454100 | 0.2737 | 0.0027 | 1.00 | 0.2745 | 0.2849999 | 0.26855 | 460174 |
| 1717194900 | 0.271 | -0.003 | -1.09 | 0.272 | 0.28 | 0.2703 | 396313 |
| 1717108500 | 0.274 | 0.0175 | 6.82 | 0.26 | 0.28 | 0.26 | 885375 |
| 1717022100 | 0.2565 | -0.0105 | -3.93 | 0.27 | 0.27 | 0.2556 | 532581 |
| 1716935700 | 0.267 | -0.003 | -1.11 | 0.2675 | 0.27 | 0.26 | 665309 |
| 1716590100 | 0.27 | -0.0032 | -1.17 | 0.2701 | 0.2814999 | 0.263 | 980532 |
| 1716503700 | 0.2732 | -0.0091 | -3.22 | 0.28 | 0.2891 | 0.262 | 1501651 |
| 1716417300 | 0.2823 | 0.0069 | 2.51 | 0.28 | 0.292 | 0.2706 | 958747 |
| 1716330900 | 0.2754 | -0.0135 | -4.67 | 0.2884 | 0.29 | 0.2754 | 1196448 |
| 1716244500 | 0.2889 | -0.0105 | -3.51 | 0.292 | 0.299 | 0.275 | 1676125 |
| 1715985300 | 0.2994 | 0.0183 | 6.51 | 0.2829999 | 0.31 | 0.2829999 | 2711633 |
| 1715898900 | 0.2811 | 0.0111 | 4.11 | 0.2679 | 0.2861 | 0.2679 | 910818 |
| 1715812500 | 0.27 | -0.006 | -2.17 | 0.2839 | 0.2857 | 0.27 | 1224143 |
| 1715726100 | 0.276 | 0.0136 | 5.18 | 0.26 | 0.276 | 0.2592 | 1678849 |
| 1715639700 | 0.2624 | -0.0042 | -1.58 | 0.2755 | 0.2758 | 0.262 | 1457953 |
| 1715380500 | 0.2666 | -0.0314 | -10.54 | 0.28 | 0.2836 | 0.256 | 4347155 |
| 1715294100 | 0.298 | -0.0004 | -0.13 | 0.3119 | 0.318 | 0.298 | 2986959 |
| 1715207700 | 0.2984 | -0.007 | -2.29 | 0.3 | 0.3246 | 0.2984 | 3500355 |
| 1715121300 | 0.3054 | -0.0101 | -3.20 | 0.33 | 0.3322 | 0.27 | 7092106 |
| 1715034900 | 0.3155 | -1.5145 | -82.76 | 0.3536 | 0.42 | 0.312 | 40768623 |
| 1714775700 | 1.83 | 0.11 | 6.40 | 1.67 | 1.84 | 1.6299999 | 1152596 |
| 1714689300 | 1.72 | 0.1 | 6.17 | 1.68 | 1.78 | 1.67 | 858267 |
| 1714602900 | 1.62 | -0.18 | -10.00 | 1.8 | 1.93 | 1.62 | 980698 |
| 1714516500 | 1.8 | 0.25 | 16.13 | 1.56 | 1.9 | 1.51 | 1450187 |
| 1714430100 | 1.55 | -0.09 | -5.49 | 1.6399999 | 1.73 | 1.54 | 1136993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
