ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GlycoMimetics Inc

GlycoMimetics Inc (GLYC)

0.167
0.003
( 1.83% )
Updated: 15:18:52
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00654.049844236760.16050.1830.1586607540.16484345CS
4-0.023-12.10526315790.190.20450.1557224340.17281715CS
12-0.108-39.27272727270.2750.330.15513016220.22647083CS
26-2.613-93.99280575542.783.180.15526890900.42708256CS
52-1.243-88.15602836881.413.52990.15514758550.59590595CS
156-2.023-92.37442922372.194.160.1557883501.10743491CS
260-4.383-96.32967032974.556.720.1556756441.78748051CS

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17266989000.164-0.001-0.610.1650.17620.16211813392
17266125000.1650.00281.730.1630.16930.163273098
17265261000.1622-0.0078-4.590.17050.17050.1613999352678
17262669000.170.0063.660.1620.1830.162521559
17261805000.1640.00160.990.1630.1640.158483723
17260941000.16240.00372.330.1650.16810.161388569
17260077000.1587-0.0046-2.820.16510.16590.157570408
17259213000.16330.00623.950.1550.16330.155381012
17256621000.1571-0.0075-4.560.16310.16940.155402776
17255757000.16460.00382.360.1660.1670.161394941
17254893000.1608-0.0093-5.470.16980.17010.1578528005
17254029000.1701-0.0062-3.520.180.18330.1701522118
17250573000.17630.00311.790.1780.1790.17573844
17249709000.17320.00321.880.1660.17979990.166805700
17248845000.17-0.01-5.560.160.17680.161540231
17247981000.18-0.009-4.760.1930.1930.1719999926971
17247117000.189-0.001-0.530.19250.19769990.18559991526480
17244525000.190.00512.760.18490.20449990.1841041378
17243661000.18490.00060.330.190.190.18917837
17242797000.1843-0.0007-0.380.18559990.1890.1761341891
17241933000.1850.01488.700.17220.210.1684032227
17241069000.1702-0.008-4.490.1710.18630.16522723537
17238477000.1782-0.001-0.560.180.1830.1749947910
17237613000.17920.00452.580.17080.18490.16991380146
17236749000.1747-0.0053-2.940.1810.18390.1723899993
17235885000.180.00412.330.180.1860.17611693750
17235021000.1759-0.0041-2.280.1820.1854990.17111171662
17232429000.18-0.0076-4.050.180.18710.1751042218
17231565000.18760.01327.570.1770.1980.1761650594
17230701000.1744-0.0048-2.680.1810.19189990.17111069976
17229837000.1792-0.0049-2.660.1880.19130.175901068
17228973000.1841-0.0189-9.310.1810.19239990.17331003339
17226381000.203-0.013-6.020.210.210.1921489267
17225517000.216-0.001-0.460.2150.22990.2147925604
17224653000.217-0.001-0.460.220.22570.20372086322
17223789000.218-0.0152-6.520.23770.24130.20994641189
17222925000.2332-0.008-3.320.24320.24320.22961538344
17220333000.24120.0062.550.2310.24690.2302011452588
17219469000.2352-0.0751-24.200.24550.254990.20226188832
17218605000.31030.00240.780.3050.31770.2931523635
17217741000.3079-0.016-4.940.320.3210.28753384
17216877000.32390.039513.890.29280.330.282127785
17214285000.2844-0.0118-3.980.28730.29640.2822421334
17213421000.2962-0.0084-2.760.30740.30740.2940999337859
17212557000.3046-0.0115-3.640.31979990.3210.2967798942
17211693000.31610.00611.970.3280.3280.31011046574
17210829000.310.02187.560.2870.31920.28499991304044
17208237000.2882-0.0061-2.070.28960.2970.2827655406
17207373000.29430.01214.290.28210.3070.2761180670
17206509000.28220.00923.370.2720.29910.2721504240
17205645000.273-0.0061-2.190.2790.2826750.271584805
17204781000.27910.01314.920.2630.2940.2621776986
17202189000.266-0.0071-2.600.2730.27490.263911745
17200406400.27310.00431.600.26870.28199990.26411457269
17199597000.2688-0.0273-9.220.2960.2960.2681150557
17198733000.2960999-0.0211-6.650.2760.2980.2761263418
17196141000.317200.000.31720.31720.31720
17195277000.31720.02538.670.2750.320.26754344058
17194413000.2919-0.0421-12.600.30470.30660.2768448722
17193549000.3340.067425.280.4010.4380.3127121286593
17192685000.26660.00930013.610.260.27350.2623907608
17190093000.25729990.00729992.920.25570.27480.2531020970
17189229000.250.0083.310.24520.270.235901903

Your Recent History

Delayed Upgrade Clock