UK markets close in 6 hours 20 minutes

GlycoMimetics, Inc. (GLYC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.2550-0.1450 (-6.04%)
At close: 04:00PM EDT
2.2600 +0.00 (+0.22%)
After hours: 06:26PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20242.40002.47002.22002.26002.2600763,600
12 Apr 20242.50002.53002.32002.40002.4000520,200
11 Apr 20242.57002.57002.48002.51002.5100485,400
10 Apr 20242.68002.73002.42002.45002.4500959,300
09 Apr 20242.62002.71002.59002.68002.6800763,800
08 Apr 20242.81002.81002.56002.59002.5900698,800
05 Apr 20242.81002.83002.66002.75002.7500392,000
04 Apr 20242.79002.86002.68002.71002.7100404,700
03 Apr 20243.00003.02002.72002.77002.7700586,200
02 Apr 20243.01003.16002.91002.96002.9600391,800
01 Apr 20243.06003.14003.00003.04003.0400719,900
28 Mar 20243.07003.11002.90003.00003.0000652,800
27 Mar 20242.91003.18002.81003.18003.1800675,000
26 Mar 20242.86002.89002.78002.85002.8500227,100
25 Mar 20242.97003.02002.77002.82002.8200320,300
22 Mar 20242.90003.02002.85002.93002.9300205,600
21 Mar 20243.03003.14002.87002.88002.8800289,000
20 Mar 20242.96003.10002.87003.05003.0500633,200
19 Mar 20242.78003.03002.77002.93002.9300431,700
18 Mar 20242.61002.87002.58002.80002.8000468,200
15 Mar 20242.64002.69002.54002.56002.5600243,700
14 Mar 20242.58002.68002.51002.61002.6100178,000
13 Mar 20242.61002.75002.50002.55002.5500424,600
12 Mar 20242.52002.71002.51002.62002.6200323,500
11 Mar 20242.71002.87002.52002.56002.5600262,800
08 Mar 20242.84002.95002.69002.73002.7300419,400
07 Mar 20242.92002.99002.73002.80002.8000331,800
06 Mar 20242.96003.03002.86002.90002.9000254,600
05 Mar 20243.05003.05002.84002.90002.9000167,600
04 Mar 20243.05003.08002.98003.04003.0400197,900
01 Mar 20242.87003.07002.87003.01003.0100217,000
29 Feb 20242.91003.06002.86002.89002.8900191,200
28 Feb 20243.01003.08002.86002.87002.8700234,300
27 Feb 20243.09003.09002.98003.02003.0200193,000
26 Feb 20242.87003.11002.84003.06003.0600249,300
23 Feb 20242.89002.97002.81002.90002.9000241,900
22 Feb 20243.03003.07002.90002.93002.9300248,800
21 Feb 20243.24003.25002.98002.99002.9900316,500
20 Feb 20243.20003.36003.11003.33003.3300389,000
16 Feb 20243.09003.22002.99003.22003.2200321,900
15 Feb 20243.10003.15002.96003.09003.0900201,700
14 Feb 20243.11003.15003.02003.08003.0800168,600
13 Feb 20242.97003.14002.93003.09003.0900499,700
12 Feb 20243.31003.38003.02003.11003.1100430,200
09 Feb 20243.20003.33003.16003.29003.2900216,800
08 Feb 20243.15003.34003.12003.20003.2000359,800
07 Feb 20243.18003.25003.09003.18003.1800257,000
06 Feb 20243.11003.28003.11003.20003.2000264,800
05 Feb 20242.91003.15002.81003.13003.1300271,600
02 Feb 20242.90003.04002.72002.95002.9500319,800
01 Feb 20243.03003.03002.72002.93002.9300598,400
31 Jan 20243.37003.47002.92003.00003.0000635,300
30 Jan 20243.18003.40003.06003.40003.4000242,700
29 Jan 20243.16003.50003.16003.20003.2000613,600
26 Jan 20243.14003.24003.10003.18003.1800204,100
25 Jan 20243.07003.23002.94003.16003.1600221,800
24 Jan 20243.50003.52002.90003.07003.0700494,200
23 Jan 20243.12003.53003.06003.49003.4900649,900
22 Jan 20242.90003.18002.90003.12003.1200355,400
19 Jan 20243.03003.09002.91002.98002.9800270,200
18 Jan 20242.84003.12002.66003.06003.0600365,400
17 Jan 20242.82002.94002.45002.87002.8700760,000
16 Jan 20243.12003.16002.87002.91002.9100339,600
12 Jan 20243.00003.18002.99003.11003.1100280,600
11 Jan 20242.99003.14002.72003.03003.0300488,800
10 Jan 20243.01003.13002.92002.97002.9700277,800
09 Jan 20242.93003.07002.83003.02003.0200273,500
08 Jan 20242.78002.91002.78002.90002.9000142,900
05 Jan 20242.96002.96002.67002.80002.8000381,800
04 Jan 20243.10003.25002.75003.00003.0000702,500
03 Jan 20242.80003.05002.67003.03003.0300649,800
02 Jan 20242.32002.72002.20002.72002.7200375,200
29 Dec 20232.48002.51002.33002.36002.3600152,500
28 Dec 20232.49002.56002.38002.51002.5100296,500
27 Dec 20232.52002.65002.43002.49002.4900311,800
26 Dec 20232.56002.76002.42002.52002.5200542,700
22 Dec 20232.22002.57002.22002.54002.54001,137,200
21 Dec 20232.12002.16001.99002.13002.1300264,300
20 Dec 20232.11002.18002.00002.05002.0500285,300
19 Dec 20232.00002.17001.97002.13002.1300412,000
18 Dec 20232.03002.04001.92001.97001.9700318,900
15 Dec 20232.02002.14001.92001.98001.9800359,700
14 Dec 20231.90002.00001.75002.00002.0000328,000
13 Dec 20231.75001.95001.72001.87001.8700364,500
12 Dec 20231.64001.80001.59001.76001.7600281,100
11 Dec 20231.65001.68001.58001.62001.620092,700
08 Dec 20231.59001.64001.52001.61001.610039,900
07 Dec 20231.57001.64001.56001.60001.600048,400
06 Dec 20231.64001.64001.55001.57001.570064,800
05 Dec 20231.61001.68001.55001.64001.640081,300
04 Dec 20231.73001.74001.51001.61001.6100285,300
01 Dec 20231.63001.74001.60001.72001.7200114,000
30 Nov 20231.50001.67001.47001.64001.6400237,100
29 Nov 20231.51001.58001.50001.50001.500091,300
28 Nov 20231.50001.53001.47001.53001.530079,700
27 Nov 20231.59001.60001.51001.51001.510085,200
24 Nov 20231.53001.60001.53001.59001.590039,700
22 Nov 20231.53001.54001.43001.52001.520066,300
21 Nov 20231.49001.54001.45001.50001.500095,800
20 Nov 20231.47001.57001.45001.53001.530086,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...