GLYC

GlycoMimetics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
GlycoMimetics Inc GLYC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.05 1.39% 3.66 15:00:02
Open Price Low Price High Price Close Price Previous Close
3.59 3.5058 3.68 3.66 3.61
more quote information »

GLYC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.793.8593.50583.62641,031-0.13-3.43%
1 Month2.864.252.603.34796,1040.8027.97%
3 Months3.424.252.603.34419,5730.247.02%
6 Months2.965.752.603.41683,9240.7023.65%
1 Year5.536.291.823.45475,693-1.87-33.82%
3 Years12.7026.051.829.80486,596-9.04-71.18%
5 Years6.867226.051.8210.54467,807-3.21-46.7%

GLYC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 3.66 0.05 1.39% 3.59 3.68 3.5058 400,483
Nov 25 2020 3.61 0.01 0.28% 3.63 3.66 3.52 378,143
Nov 24 2020 3.60 -0.05 -1.37% 3.85 3.859 3.54 1,167,669
Nov 23 2020 3.65 -0.01 -0.27% 3.73 3.78 3.6233 449,839
Nov 20 2020 3.66 -0.16 -4.19% 3.79 3.80 3.61 568,474
Nov 19 2020 3.82 -0.21 -5.21% 4.07 4.19 3.75 470,588
Nov 18 2020 4.03 0.01 0.25% 4.05 4.25 4.025 481,738
Nov 17 2020 4.02 0.25 6.63% 3.76 4.20 3.71 1,223,385
Nov 16 2020 3.77 0.28 8.02% 3.51 3.79 3.51 555,988
Nov 13 2020 3.49 -0.11 -3.06% 3.65 3.65 3.44 422,709
Nov 12 2020 3.60 -0.05 -1.37% 3.59 3.69 3.48 563,587
Nov 11 2020 3.65 0.30 8.96% 3.44 3.78 3.26 894,695
Nov 10 2020 3.35 0.23 7.37% 3.26 3.40 3.13 606,332
Nov 09 2020 3.12 0.14 4.7% 3.10 3.28 3.06 607,941
Nov 06 2020 2.98 -0.07 -2.3% 3.08 3.08 2.85 473,804
Nov 05 2020 3.05 0.09 3.04% 3.00 3.10 2.87 676,645
Nov 04 2020 2.96 0.27 10.04% 2.77 3.08 2.60 4,605,489
Nov 03 2020 2.69 -0.02 -0.74% 2.70 2.805 2.67 592,093
Nov 02 2020 2.71 -0.09 -3.21% 2.82 2.85 2.6746 251,093
Oct 30 2020 2.80 -0.08 -2.78% 2.86 2.87 2.75 135,771
Oct 29 2020 2.88 -0.10 -3.36% 3.00 3.01 2.87 270,039
Oct 28 2020 2.98 -0.28 -8.59% 3.18 3.24 2.97 600,241
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.