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 | 0.0265 | 10.4743083004 | 0.253 | 0.28 | 0.25 | 167047 | 0.25995921 | CS |
| 4 | 0.0199 | 7.6656394453 | 0.2596 | 0.2992 | 0.2316 | 411699 | 0.2593245 | CS |
| 12 | -0.13 | -31.746031746 | 0.4095 | 0.4477 | 0.1912 | 1161766 | 0.33727423 | CS |
| 26 | -0.0255 | -8.3606557377 | 0.305 | 0.63 | 0.1406 | 10464614 | 0.46313692 | CS |
| 52 | -3.2205 | -92.0142857143 | 3.5 | 3.5242 | 0.1406 | 6473653 | 0.48298012 | CS |
| 156 | -0.8205 | -74.5909090909 | 1.1 | 4.16 | 0.1406 | 2402642 | 0.64174304 | CS |
| 260 | -4.4305 | -94.0658174098 | 4.71 | 5.75 | 0.1406 | 1672465 | 0.97251472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.2723 | 0.0153 | 5.95 | 0.265 | 0.2744 | 0.26 | 231167 |
| 1737675300 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1737588900 | 0.257 | -0.0059 | -2.24 | 0.2571 | 0.2744 | 0.257 | 138851 |
| 1737502500 | 0.2629 | 0.0029 | 1.12 | 0.265 | 0.265 | 0.25 | 136591 |
| 1737156900 | 0.26 | 0.0078 | 3.09 | 0.253 | 0.275 | 0.253 | 225698 |
| 1737070500 | 0.2522 | -0.0014 | -0.55 | 0.2546 | 0.2626 | 0.25 | 144855 |
| 1736984100 | 0.2536 | 0.0025 | 1.00 | 0.25 | 0.2572999 | 0.2406 | 181617 |
| 1736897700 | 0.2511 | 0.0002 | 0.08 | 0.248 | 0.2613 | 0.2422 | 105596 |
| 1736811300 | 0.2509 | -0.0141 | -5.32 | 0.2571 | 0.2629 | 0.2355 | 249020 |
| 1736552100 | 0.265 | -0.0118 | -4.26 | 0.2643 | 0.2718 | 0.26 | 154883 |
| 1736379300 | 0.2768 | -0.0073 | -2.57 | 0.2747 | 0.2992 | 0.255001 | 546551 |
| 1736292900 | 0.2841 | 0.0001001 | 0.04 | 0.29 | 0.295 | 0.2772 | 436386 |
| 1736206500 | 0.2839999 | 0.0069999 | 2.53 | 0.292 | 0.2988 | 0.28 | 511108 |
| 1735947300 | 0.277 | 0.0217 | 8.50 | 0.2648 | 0.2953 | 0.2612 | 602544 |
| 1735860900 | 0.2553 | 0.0063 | 2.53 | 0.2497 | 0.2851 | 0.2431 | 551745 |
| 1735688100 | 0.249 | 0.0003 | 0.12 | 0.259 | 0.2621 | 0.235 | 811744 |
| 1735601700 | 0.2487 | 0.0123 | 5.20 | 0.248 | 0.266 | 0.2366 | 963585 |
| 1735342500 | 0.2364 | -0.019 | -7.44 | 0.2596 | 0.260701 | 0.2316 | 826415 |
| 1735256100 | 0.2554 | 0.0134 | 5.54 | 0.24 | 0.2579 | 0.2201 | 715241 |
| 1735077840 | 0.242 | 0.0255 | 11.78 | 0.2049999 | 0.2424 | 0.2049999 | 406714 |
| 1734996900 | 0.2165 | -0.0174 | -7.44 | 0.2315 | 0.239 | 0.2134 | 320550 |
| 1734737700 | 0.2339 | 0.0284001 | 13.82 | 0.2 | 0.2474 | 0.2 | 1034578 |
| 1734651300 | 0.2054999 | -0.0164 | -7.39 | 0.222 | 0.235 | 0.1912 | 1251649 |
| 1734564900 | 0.2219 | -0.0112 | -4.80 | 0.24 | 0.2485 | 0.2212 | 549719 |
| 1734478500 | 0.2331 | -0.0068 | -2.83 | 0.233 | 0.2471 | 0.2098 | 507924 |
| 1734392100 | 0.2399 | 0.0011 | 0.46 | 0.2218 | 0.2448 | 0.2206 | 742417 |
| 1734132900 | 0.2388 | -0.0079 | -3.20 | 0.241 | 0.2594 | 0.2331 | 629635 |
| 1734046500 | 0.2467 | -0.0337 | -12.02 | 0.26 | 0.2804 | 0.2459 | 968682 |
| 1733960100 | 0.2804 | -0.0125 | -4.27 | 0.2806 | 0.2929 | 0.2728 | 353306 |
| 1733873700 | 0.2929 | -0.0091 | -3.01 | 0.2929 | 0.32 | 0.2811 | 939751 |
| 1733787300 | 0.302 | 0.0075 | 2.55 | 0.2985999 | 0.3382 | 0.2897 | 1220124 |
| 1733528100 | 0.2945 | 0.0090001 | 3.15 | 0.27 | 0.29972 | 0.27 | 590729 |
| 1733441700 | 0.2854999 | -0.0155 | -5.15 | 0.292 | 0.3 | 0.2831 | 665185 |
| 1733355300 | 0.301 | -0.0089 | -2.87 | 0.31 | 0.31 | 0.2931 | 254575 |
| 1733268900 | 0.3099 | -0.0195 | -5.92 | 0.31 | 0.32509 | 0.2970999 | 683518 |
| 1733182500 | 0.3294 | -0.0175 | -5.04 | 0.3464999 | 0.3662 | 0.3201 | 689886 |
| 1732917840 | 0.3469 | 0.0338 | 10.80 | 0.3125 | 0.362 | 0.3094 | 1258885 |
| 1732750500 | 0.3131 | -0.0079 | -2.46 | 0.3 | 0.3271 | 0.2964 | 890934 |
| 1732664100 | 0.321 | 0.0338 | 11.77 | 0.303 | 0.3394 | 0.2901 | 1200281 |
| 1732577700 | 0.2872 | -0.0296 | -9.34 | 0.2879 | 0.3177 | 0.275 | 6696428 |
| 1732318500 | 0.3168 | -0.0032 | -1.00 | 0.35 | 0.35 | 0.3113 | 662353 |
| 1732232100 | 0.32 | -0.01 | -3.03 | 0.318 | 0.3265 | 0.3056 | 1007439 |
| 1732145700 | 0.33 | -0.0491 | -12.95 | 0.3503 | 0.369 | 0.3104 | 3467716 |
| 1732059300 | 0.3791 | -0.0361 | -8.69 | 0.4099999 | 0.4249 | 0.3723 | 1546654 |
| 1731972900 | 0.4152 | -0.0008 | -0.19 | 0.4225 | 0.4477 | 0.4069999 | 2382405 |
| 1731713700 | 0.416 | 0.0166 | 4.16 | 0.3994 | 0.4362 | 0.3919 | 1811026 |
| 1731627300 | 0.3994 | -0.0026 | -0.65 | 0.406 | 0.4148 | 0.3733 | 976353 |
| 1731540900 | 0.402 | 0.0065 | 1.64 | 0.4192 | 0.4192 | 0.389 | 1052297 |
| 1731454500 | 0.3955 | -0.0221 | -5.29 | 0.4176 | 0.4176 | 0.3955 | 969677 |
| 1731368100 | 0.4176 | 0.0052 | 1.26 | 0.4185 | 0.4259 | 0.3851 | 2235370 |
| 1731108900 | 0.4124 | -0.0077 | -1.83 | 0.38 | 0.4181 | 0.38 | 1866416 |
| 1731022500 | 0.4201 | 0.0436 | 11.58 | 0.38 | 0.4449 | 0.38 | 3854451 |
| 1730936100 | 0.3765 | -0.0135 | -3.46 | 0.38 | 0.3806 | 0.3442 | 2311934 |
| 1730849700 | 0.39 | -0.02 | -4.88 | 0.4161 | 0.4161 | 0.3832 | 1520805 |
| 1730763300 | 0.4099999 | 0.0273999 | 7.16 | 0.325 | 0.4099999 | 0.3101 | 4466019 |
| 1730500500 | 0.3826 | -0.0243 | -5.97 | 0.4094999 | 0.4207 | 0.375 | 3945966 |
| 1730414100 | 0.4069 | -0.0496 | -10.87 | 0.4536 | 0.47 | 0.3658 | 13547024 |
| 1730327700 | 0.4565 | -0.0335 | -6.84 | 0.436 | 0.536 | 0.416 | 44692370 |
| 1730241300 | 0.49 | 0.3218 | 191.32 | 0.38 | 0.63 | 0.3068 | 1120716609 |
| 1730154900 | 0.1682 | -0.0048 | -2.77 | 0.1724999 | 0.1819 | 0.1682 | 970653 |
| 1729895700 | 0.1729999 | -0.0008 | -0.46 | 0.167 | 0.1757 | 0.16365 | 1132667 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
