ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
GlycoMimetics Inc

GlycoMimetics Inc (GLYC)

0.2882
-0.0061
(-2.07%)
Closed July 14 4:00PM
0.285
-0.0032
(-1.11%)
After Hours: 7:52PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.0124.39560439560.2730.3070.26211775440.280123CS
40.01314.817947774920.27190.4380.23596729360.31653796CS
12-1.885-86.8663594472.172.170.23547353990.37350444CS
26-2.715-90.533.52990.23523960320.59979001CS
52-1.485-83.89830508471.773.52990.23512611350.68413748CS
156-1.985-87.44493392072.274.160.2357287661.23139284CS
260-12.175-97.712680577812.4613.410.2356733312.08719715CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
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
17187501000.2420.00451.890.240.25570.2362850668
17186637000.2375-0.0255-9.700.260.26280.2375919833
17184045000.263-0.0075-2.770.27189990.28070.26552371
17183181000.27050.00752.850.26010.27280.2601496008
17182317000.263-0.0036-1.350.27720.290.2613923061
17181453000.26660.00772.970.26130.280.2606526489
17180589000.25890.00150.580.260.26050.2561269955
17177997000.2574-0.0029-1.110.2660.2668990.251567498
17177133000.2602999-0.0107-3.950.2790.28299990.2551290822
17176269000.271-0.0229-7.790.2890.2890.270341048915
17175405000.29390.02027.380.30.30.27153341349
17174541000.27370.00271.000.27450.28499990.26855460174
17171949000.271-0.003-1.090.2720.280.2703396313
17171085000.2740.01756.820.260.280.26885375
17170221000.2565-0.0105-3.930.270.270.2556532581
17169357000.267-0.003-1.110.26750.270.26665309
17165901000.27-0.0032-1.170.27010.28149990.263980532
17165037000.2732-0.0091-3.220.280.28910.2621501651
17164173000.28230.00692.510.280.2920.2706958747
17163309000.2754-0.0135-4.670.28840.290.27541196448
17162445000.2889-0.0105-3.510.2920.2990.2751676125
17159853000.29940.01836.510.28299990.310.28299992711633
17158989000.28110.01114.110.26790.28610.2679910818
17158125000.27-0.006-2.170.28390.28570.271224143
17157261000.2760.01365.180.260.2760.25921678849
17156397000.2624-0.0042-1.580.27550.27580.2621457953
17153805000.2666-0.0314-10.540.280.28360.2564347155
17152941000.298-0.0004-0.130.31190.3180.2982986959
17152077000.2984-0.007-2.290.30.32460.29843500355
17151213000.3054-0.0101-3.200.330.33220.277092106
17150349000.3155-1.5145-82.760.35360.420.31240768623
17147757001.830.116.401.671.841.62999991152596
17146893001.720.16.171.681.781.67858267
17146029001.62-0.18-10.001.81.931.62980698
17145165001.80.2516.131.561.91.511450187
17144301001.55-0.09-5.491.63999991.731.541136993
17141709001.6399999-0.07-4.091.681.761.6251014018
17140845001.71-0.15-7.821.81.841.695546569
17139981001.8550.021.091.991.991.79656924
17139117001.8350.031.941.81.861.741230754
17138253001.8-0.13-6.491.942.051.81477742
17135661001.925-0.24-10.882.172.171.881168551
17134797002.16-0.12-5.262.292.35772.15875987
17133933002.27999990.136.052.162.392.16844475
17133069002.15-0.11-4.662.242.332.14599070
17132205002.255-0.15-6.042.42.4652.22763637

Your Recent History

Delayed Upgrade Clock