GlycoMimetics Inc (GLYC) Historical Stock Data
0.23 ↑0.03 (13.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GLYC is up 0.08% a day on average. There have been 12 days where GlycoMimetics Inc closed green and 18 days where GLYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.20 | 0.23 | ↑$0.03 (16.95%) | 0.20 | 0.25 | 1.03M |
| 2024-12-19 | 0.22 | 0.21 | ↓$0.02 (-7.43%) | 0.19 | 0.24 | 1.25M |
| 2024-12-18 | 0.24 | 0.22 | ↓$0.02 (-7.54%) | 0.22 | 0.25 | 553.08K |
| 2024-12-17 | 0.23 | 0.23 | ↑$0.00 (0.04%) | 0.21 | 0.24 | 510.09K |
| 2024-12-16 | 0.22 | 0.24 | ↑$0.02 (7.82%) | 0.22 | 0.24 | 742.68K |
| 2024-12-13 | 0.24 | 0.24 | ↓$0.00 (-0.91%) | 0.23 | 0.26 | 629.69K |
| 2024-12-12 | 0.26 | 0.25 | ↓$0.01 (-5.12%) | 0.25 | 0.28 | 1.01M |
| 2024-12-11 | 0.28 | 0.28 | ↓$0.00 (-0.07%) | 0.27 | 0.29 | 353.75K |
| 2024-12-10 | 0.29 | 0.29 | ↑$0.00 (0.00%) | 0.28 | 0.32 | 0.94M |
| 2024-12-09 | 0.30 | 0.30 | ↑$0.00 (1.14%) | 0.29 | 0.34 | 1.22M |
| 2024-12-06 | 0.27 | 0.29 | ↑$0.02 (9.07%) | 0.27 | 0.30 | 590.74K |
| 2024-12-05 | 0.29 | 0.29 | ↓$0.01 (-2.23%) | 0.28 | 0.30 | 683K |
| 2024-12-04 | 0.31 | 0.30 | ↓$0.01 (-2.90%) | 0.29 | 0.31 | 255.81K |
| 2024-12-03 | 0.31 | 0.31 | ↓$0.00 (-0.03%) | 0.30 | 0.33 | 683.82K |
| 2024-12-02 | 0.35 | 0.33 | ↓$0.02 (-4.94%) | 0.32 | 0.37 | 695.01K |
| 2024-11-29 | 0.31 | 0.35 | ↑$0.03 (11.01%) | 0.31 | 0.36 | 1.26M |
| 2024-11-27 | 0.30 | 0.31 | ↑$0.01 (4.37%) | 0.30 | 0.33 | 891.04K |
| 2024-11-26 | 0.30 | 0.32 | ↑$0.02 (5.94%) | 0.29 | 0.34 | 1.21M |
| 2024-11-25 | 0.29 | 0.29 | ↓$0.00 (-0.24%) | 0.28 | 0.32 | 6.71M |
| 2024-11-22 | 0.35 | 0.32 | ↓$0.03 (-9.49%) | 0.31 | 0.35 | 662.58K |
| 2024-11-21 | 0.32 | 0.32 | ↑$0.00 (0.63%) | 0.31 | 0.33 | 1.01M |
| 2024-11-20 | 0.35 | 0.33 | ↓$0.02 (-5.80%) | 0.31 | 0.37 | 3.47M |
| 2024-11-19 | 0.41 | 0.38 | ↓$0.03 (-7.54%) | 0.37 | 0.42 | 1.55M |
| 2024-11-18 | 0.42 | 0.42 | ↓$0.01 (-1.73%) | 0.41 | 0.45 | 2.38M |
| 2024-11-15 | 0.40 | 0.42 | ↑$0.02 (4.16%) | 0.39 | 0.44 | 1.81M |
| 2024-11-14 | 0.41 | 0.40 | ↓$0.01 (-1.63%) | 0.37 | 0.41 | 0.98M |
| 2024-11-13 | 0.42 | 0.40 | ↓$0.02 (-4.10%) | 0.39 | 0.42 | 1.05M |
| 2024-11-12 | 0.42 | 0.40 | ↓$0.02 (-5.29%) | 0.40 | 0.42 | 0.97M |
| 2024-11-11 | 0.42 | 0.42 | ↓$0.00 (-0.22%) | 0.39 | 0.43 | 2.24M |
| 2024-11-08 | 0.38 | 0.41 | ↑$0.03 (8.53%) | 0.38 | 0.42 | 1.87M |
Create an account or log in to view more rows.
$GLYC Going up
$GLYC Rug pull soon?
$GLYC has just been halted from trading.
$GLYC buy and HODL
$GLYC i come here all weekend... every weekend. refresh refresh refresh. smh
$GLYC we need those buyers and volume.
$GLYC HODL!!!
$GLYC ATH tomorrow we can do it
$GLYC Was last two days consolidation??
$GLYC I hope I never have to work for anyone again after this