GlycoMimetics Inc (GLYC) Historical Stock Data

0.33 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GLYC is up 1.76% a day on average. There have been 14 days where GlycoMimetics Inc closed green and 16 days where GLYC closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.38	0.42	↑$0.04 (10.55%)	0.38	0.44	3.86M
2024-11-06	0.38	0.38	↓$0.00 (-0.92%)	0.34	0.39	2.54M
2024-11-05	0.42	0.39	↓$0.03 (-6.27%)	0.38	0.42	1.53M
2024-11-04	0.33	0.41	↑$0.09 (26.15%)	0.31	0.41	4.47M
2024-11-01	0.41	0.38	↓$0.03 (-6.57%)	0.38	0.42	3.97M
2024-10-31	0.45	0.41	↓$0.05 (-10.30%)	0.37	0.47	13.64M
2024-10-30	0.44	0.46	↑$0.02 (4.70%)	0.42	0.54	44.82M
2024-10-29	0.38	0.49	↑$0.11 (28.24%)	0.32	0.63	1.12B
2024-10-28	0.17	0.17	↓$0.00 (-1.06%)	0.17	0.18	0.97M
2024-10-25	0.17	0.17	↑$0.01 (3.59%)	0.16	0.18	1.13M
2024-10-24	0.19	0.17	↓$0.01 (-6.05%)	0.17	0.21	3.71M
2024-10-23	0.17	0.18	↑$0.01 (5.65%)	0.17	0.19	2.04M
2024-10-22	0.16	0.17	↑$0.01 (4.43%)	0.16	0.17	1M
2024-10-21	0.16	0.16	↑$0.00 (0.95%)	0.16	0.17	768.53K
2024-10-18	0.16	0.16	↓$0.00 (-0.38%)	0.15	0.16	385.44K
2024-10-17	0.16	0.16	↓$0.00 (-0.94%)	0.15	0.17	708.98K
2024-10-16	0.15	0.16	↑$0.00 (2.95%)	0.15	0.17	2.74M
2024-10-15	0.15	0.15	↑$0.01 (5.10%)	0.15	0.16	344.35K
2024-10-14	0.15	0.15	↓$0.00 (-0.93%)	0.15	0.15	202.05K
2024-10-11	0.14	0.15	↑$0.01 (6.45%)	0.14	0.17	1.54M
2024-10-10	0.14	0.14	↑$0.00 (0.91%)	0.14	0.15	327.18K