GlycoMimetics Inc (GLYC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0065 | 4.04984423676 | 0.1605 | 0.183 | 0.158 | 660754 | 0.16484345 | CS |
| 4 | -0.023 | -12.1052631579 | 0.19 | 0.2045 | 0.155 | 722434 | 0.17281715 | CS |
| 12 | -0.108 | -39.2727272727 | 0.275 | 0.33 | 0.155 | 1301622 | 0.22647083 | CS |
| 26 | -2.613 | -93.9928057554 | 2.78 | 3.18 | 0.155 | 2689090 | 0.42708256 | CS |
| 52 | -1.243 | -88.1560283688 | 1.41 | 3.5299 | 0.155 | 1475855 | 0.59590595 | CS |
| 156 | -2.023 | -92.3744292237 | 2.19 | 4.16 | 0.155 | 788350 | 1.10743491 | CS |
| 260 | -4.383 | -96.3296703297 | 4.55 | 6.72 | 0.155 | 675644 | 1.78748051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.164 | -0.001 | -0.61 | 0.165 | 0.1762 | 0.1621 | 1813392 |
| 1726612500 | 0.165 | 0.0028 | 1.73 | 0.163 | 0.1693 | 0.163 | 273098 |
| 1726526100 | 0.1622 | -0.0078 | -4.59 | 0.1705 | 0.1705 | 0.1613999 | 352678 |
| 1726266900 | 0.17 | 0.006 | 3.66 | 0.162 | 0.183 | 0.162 | 521559 |
| 1726180500 | 0.164 | 0.0016 | 0.99 | 0.163 | 0.164 | 0.158 | 483723 |
| 1726094100 | 0.1624 | 0.0037 | 2.33 | 0.165 | 0.1681 | 0.161 | 388569 |
| 1726007700 | 0.1587 | -0.0046 | -2.82 | 0.1651 | 0.1659 | 0.157 | 570408 |
| 1725921300 | 0.1633 | 0.0062 | 3.95 | 0.155 | 0.1633 | 0.155 | 381012 |
| 1725662100 | 0.1571 | -0.0075 | -4.56 | 0.1631 | 0.1694 | 0.155 | 402776 |
| 1725575700 | 0.1646 | 0.0038 | 2.36 | 0.166 | 0.167 | 0.161 | 394941 |
| 1725489300 | 0.1608 | -0.0093 | -5.47 | 0.1698 | 0.1701 | 0.1578 | 528005 |
| 1725402900 | 0.1701 | -0.0062 | -3.52 | 0.18 | 0.1833 | 0.1701 | 522118 |
| 1725057300 | 0.1763 | 0.0031 | 1.79 | 0.178 | 0.179 | 0.17 | 573844 |
| 1724970900 | 0.1732 | 0.0032 | 1.88 | 0.166 | 0.1797999 | 0.166 | 805700 |
| 1724884500 | 0.17 | -0.01 | -5.56 | 0.16 | 0.1768 | 0.16 | 1540231 |
| 1724798100 | 0.18 | -0.009 | -4.76 | 0.193 | 0.193 | 0.1719999 | 926971 |
| 1724711700 | 0.189 | -0.001 | -0.53 | 0.1925 | 0.1976999 | 0.1855999 | 1526480 |
| 1724452500 | 0.19 | 0.0051 | 2.76 | 0.1849 | 0.2044999 | 0.184 | 1041378 |
| 1724366100 | 0.1849 | 0.0006 | 0.33 | 0.19 | 0.19 | 0.18 | 917837 |
| 1724279700 | 0.1843 | -0.0007 | -0.38 | 0.1855999 | 0.189 | 0.176 | 1341891 |
| 1724193300 | 0.185 | 0.0148 | 8.70 | 0.1722 | 0.21 | 0.168 | 4032227 |
| 1724106900 | 0.1702 | -0.008 | -4.49 | 0.171 | 0.1863 | 0.1652 | 2723537 |
| 1723847700 | 0.1782 | -0.001 | -0.56 | 0.18 | 0.183 | 0.1749 | 947910 |
| 1723761300 | 0.1792 | 0.0045 | 2.58 | 0.1708 | 0.1849 | 0.1699 | 1380146 |
| 1723674900 | 0.1747 | -0.0053 | -2.94 | 0.181 | 0.1839 | 0.1723 | 899993 |
| 1723588500 | 0.18 | 0.0041 | 2.33 | 0.18 | 0.186 | 0.1761 | 1693750 |
| 1723502100 | 0.1759 | -0.0041 | -2.28 | 0.182 | 0.185499 | 0.1711 | 1171662 |
| 1723242900 | 0.18 | -0.0076 | -4.05 | 0.18 | 0.1871 | 0.175 | 1042218 |
| 1723156500 | 0.1876 | 0.0132 | 7.57 | 0.177 | 0.198 | 0.176 | 1650594 |
| 1723070100 | 0.1744 | -0.0048 | -2.68 | 0.181 | 0.1918999 | 0.1711 | 1069976 |
| 1722983700 | 0.1792 | -0.0049 | -2.66 | 0.188 | 0.1913 | 0.175 | 901068 |
| 1722897300 | 0.1841 | -0.0189 | -9.31 | 0.181 | 0.1923999 | 0.1733 | 1003339 |
| 1722638100 | 0.203 | -0.013 | -6.02 | 0.21 | 0.21 | 0.192 | 1489267 |
| 1722551700 | 0.216 | -0.001 | -0.46 | 0.215 | 0.2299 | 0.2147 | 925604 |
| 1722465300 | 0.217 | -0.001 | -0.46 | 0.22 | 0.2257 | 0.2037 | 2086322 |
| 1722378900 | 0.218 | -0.0152 | -6.52 | 0.2377 | 0.2413 | 0.2099 | 4641189 |
| 1722292500 | 0.2332 | -0.008 | -3.32 | 0.2432 | 0.2432 | 0.2296 | 1538344 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
