Canada markets closed

GlycoMimetics, Inc. (GKO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2765-0.0030 (-1.07%)
At close: 08:00AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.27650.27650.27650.27650.27656,395
May 08, 20240.27950.27950.27950.27950.2795-
May 07, 20240.29400.31850.27050.27050.27056,395
May 06, 20241.68401.68400.37450.37450.37457,895
May 03, 20241.58801.58801.58801.58801.5880-
May 02, 20241.49401.49401.49401.49401.4940-
Apr 30, 20241.43401.43401.43401.43401.4340-
Apr 29, 20241.52001.61601.52001.61601.61602,900
Apr 26, 20241.57801.57801.57801.57801.5780-
Apr 25, 20241.70601.70601.70601.70601.7060-
Apr 24, 20241.70201.80001.70201.80001.80003,000
Apr 23, 20241.67601.67601.67601.67601.6760-
Apr 22, 20241.79801.79801.79801.79801.7980-
Apr 19, 20241.99801.99801.99801.99801.9980-
Apr 18, 20242.12502.12502.12502.12502.1250-
Apr 17, 20242.01002.01002.01002.01002.0100-
Apr 16, 20242.10002.10002.10002.10002.1000200
Apr 15, 20242.22502.22502.22502.22502.2250-
Apr 12, 20242.30002.30002.30002.30002.3000-
Apr 11, 20242.25502.25502.25502.25502.2550-
Apr 10, 20242.44002.44002.44002.44002.4400-
Apr 09, 20242.36002.36002.36002.36002.3600-
Apr 08, 20242.51002.51002.51002.51002.5100-
Apr 05, 20242.48002.48002.48002.48002.4800-
Apr 04, 20242.53002.53002.53002.53002.5300-
Apr 03, 20242.71502.71502.71502.71502.7150-
Apr 02, 20242.78002.78002.78002.78002.7800-
Mar 28, 20242.86502.86502.86502.86502.8650-
Mar 27, 20242.62002.85002.62002.85002.85002,037
Mar 26, 20242.56002.56002.56002.56002.5600-
Mar 25, 20242.69502.69502.69502.69502.6950-
Mar 22, 20242.64002.64002.64002.64002.6400-
Mar 21, 20242.74502.74502.73502.73502.73502,000
Mar 20, 20242.63502.63502.63502.63502.6350-
Mar 19, 20242.55502.55502.55502.55502.5550-
Mar 18, 20242.34002.40502.34002.40502.4050200
Mar 15, 20242.38002.38002.38002.38002.3800-
Mar 14, 20242.32502.42002.32502.42002.42002,000
Mar 13, 20242.37502.37502.37502.37502.3750-
Mar 12, 20242.32502.32502.32502.32502.3250-
Mar 11, 20242.45502.45502.45502.45502.4550-
Mar 08, 20242.52002.52002.52002.52002.5200-
Mar 07, 20242.62502.62502.62502.62502.6250-
Mar 06, 20242.64002.64002.64002.64002.6400-
Mar 05, 20242.74502.74502.74502.74502.7450-
Mar 04, 20242.74502.74502.74502.74502.7450-
Mar 01, 20242.65002.65002.65002.65002.6500-
Feb 29, 20242.61502.61502.61502.61502.6150-
Feb 28, 20242.75502.75502.75502.75502.7550-
Feb 27, 20242.78502.78502.78502.78502.7850-
Feb 26, 20242.65502.65502.65502.65502.6550-
Feb 23, 20242.68502.68502.68502.68502.6850-
Feb 22, 20242.73002.73002.73002.73002.7300-
Feb 21, 20243.04003.04002.97003.00003.00001,483
Feb 20, 20242.96002.96002.86002.86002.86007,300
Feb 19, 20242.96502.96502.96502.96502.9650-
Feb 16, 20242.84502.84502.84502.84502.8450-
Feb 15, 20242.84502.84502.84502.84502.8450-
Feb 14, 20242.84502.84502.84502.84502.8450-
Feb 13, 20242.85502.85502.85502.85502.8550-
Feb 12, 20243.01003.01003.01003.01003.010050
Feb 09, 20242.94502.94502.94502.94502.9450-
Feb 08, 20242.92502.92502.92502.92502.9250-
Feb 07, 20242.95002.95002.95002.95002.9500-
Feb 06, 20242.88002.88002.88002.88002.8800-
Feb 05, 20242.71002.71002.71002.71002.7100-
Feb 02, 20242.66502.66502.66502.66502.6650-
Feb 01, 20242.75002.75002.75002.75002.7500-
Jan 31, 20243.10003.10002.92502.92502.92504,520
Jan 30, 20242.92002.92002.92002.92002.9200-
Jan 29, 20242.89502.89502.89502.89502.8950-
Jan 26, 20242.87502.87502.87502.87502.8750-
Jan 25, 20242.80002.80002.80002.80002.8000-
Jan 24, 20243.18503.18502.90002.90002.90004,000
Jan 23, 20242.83502.83502.83502.83502.8350-
Jan 22, 20242.70502.70502.70502.70502.7050-
Jan 19, 20242.78502.78502.74502.74502.74504,000
Jan 18, 20242.60002.60002.60002.60002.6000-
Jan 17, 20242.63002.63002.25002.25002.250013,000
Jan 16, 20242.81002.81502.81002.81502.81501,500
Jan 15, 20242.73502.73502.73502.73502.7350-
Jan 12, 20242.73502.73502.73502.73502.7350-
Jan 11, 20242.67502.67502.67502.67502.6750-
Jan 10, 20242.73502.73502.73502.73502.7350-
Jan 09, 20242.61502.61502.61502.61502.6150-
Jan 08, 20242.52002.52002.52002.52002.5200-
Jan 05, 20242.69502.69502.69502.69502.6950-
Jan 04, 20242.75002.76002.68502.68502.68501,100
Jan 03, 20242.46002.70002.46002.70002.70004,000
Jan 02, 20242.11502.41002.11502.41002.4100275
Dec 29, 20232.24502.24502.23002.23002.2300-
Dec 28, 20232.21002.21002.21002.21002.2100-
Dec 27, 20232.26002.26002.26002.26002.2600-
Dec 22, 20231.90802.11001.90802.11002.11005,600
Dec 21, 20231.85801.85801.85801.85801.8580-
Dec 20, 20231.92001.96201.92001.96201.96203,600
Dec 19, 20231.78201.85401.78201.85401.85403,000
Dec 18, 20231.79401.79401.79401.79401.7940-
Dec 15, 20231.78801.78801.78801.78801.7880-
Dec 14, 20231.70401.70401.70401.70401.7040-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...