GLYC

GlycoMimetics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
GlycoMimetics Inc GLYC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 2.48 04:00:11
Open Price Low Price High Price Close Price Prev Close
2.48
more quote information »

GLYC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.442.482.292.37601,4680.041.64%
1 Month2.472.832.292.55501,4980.010.4%
3 Months3.273.392.112.55773,918-0.79-24.16%
6 Months4.144.402.113.11787,008-1.66-40.1%
1 Year3.005.752.113.35655,289-0.52-17.33%
3 Years14.5517.781.825.48478,903-12.07-82.96%
5 Years6.6926.051.829.47543,558-4.21-62.93%

GLYC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2021 2.48 0.13 5.53% 2.37 2.48 2.345 558,722
Jun 23 2021 2.35 0.01 0.43% 2.33 2.375 2.30 408,470
Jun 22 2021 2.34 -0.04 -1.68% 2.38 2.38 2.29 550,973
Jun 21 2021 2.38 0.05 2.15% 2.34 2.45 2.33 594,233
Jun 18 2021 2.33 -0.11 -4.51% 2.44 2.47 2.33 894,940
Jun 17 2021 2.44 -0.10 -3.94% 2.53 2.57 2.43 400,697
Jun 16 2021 2.54 -0.04 -1.55% 2.55 2.62 2.51 479,362
Jun 15 2021 2.58 -0.15 -5.49% 2.76 2.76 2.55 524,996
Jun 14 2021 2.73 -0.02 -0.73% 2.78 2.80 2.65 643,983
Jun 11 2021 2.75 -0.04 -1.43% 2.77 2.83 2.7333 330,917
Jun 10 2021 2.79 0.08 2.95% 2.72 2.82 2.70 419,437
Jun 09 2021 2.71 0.03 1.12% 2.70 2.79 2.6801 349,802
Jun 08 2021 2.68 0.07 2.68% 2.61 2.71 2.61 566,703
Jun 07 2021 2.61 0.01 0.38% 2.62 2.68 2.53 557,176
Jun 04 2021 2.60 -0.09 -3.35% 2.67 2.68 2.575 420,098
Jun 03 2021 2.69 0.15 5.91% 2.50 2.715 2.45 587,472
Jun 02 2021 2.54 -0.02 -0.78% 2.55 2.61 2.5033 294,152
Jun 01 2021 2.56 0.01 0.39% 2.55 2.62 2.51 548,911
May 28 2021 2.55 0.09 3.66% 2.47 2.60 2.47 397,419
May 27 2021 2.46 0.08 3.36% 2.40 2.5098 2.36 654,328
May 26 2021 2.38 0.11 4.85% 2.37 2.415 2.265 918,686
May 25 2021 2.27 -0.14 -5.81% 2.38 2.44 2.2589 922,158
See More Historical Prices »


Your Recent History
NASDAQ
GLYC
GlycoMimet..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.