Canada markets close in 2 hours 52 minutes

GlycoMimetics, Inc. (GLYC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.2663-0.0003 (-0.11%)
As of 01:07PM EDT. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20240.27550.27570.26550.26630.26631,024,405
May 10, 20240.28000.28000.26000.27000.27004,334,500
May 09, 20240.31000.32000.30000.30000.30002,989,000
May 08, 20240.30000.32000.30000.30000.30003,513,100
May 07, 20240.33000.33000.27000.31000.31007,118,600
May 06, 20240.35000.42000.31000.32000.320040,995,200
May 03, 20241.67001.84001.63001.83001.83001,153,600
May 02, 20241.68001.78001.67001.72001.7200858,600
May 01, 20241.80001.93001.62001.62001.6200982,200
Apr 30, 20241.56001.90001.51001.80001.80001,450,300
Apr 29, 20241.64001.73001.54001.55001.55001,141,500
Apr 26, 20241.68001.76001.63001.64001.64001,015,400
Apr 25, 20241.80001.81001.70001.71001.7100548,000
Apr 24, 20241.99001.99001.79001.86001.8600664,800
Apr 23, 20241.80001.86001.74001.84001.84001,231,600
Apr 22, 20241.94002.05001.80001.80001.80001,477,700
Apr 19, 20242.17002.17001.88001.93001.93001,163,200
Apr 18, 20242.29002.36002.15002.16002.1600876,000
Apr 17, 20242.16002.39002.16002.28002.2800846,000
Apr 16, 20242.24002.33002.14002.15002.1500599,100
Apr 15, 20242.40002.47002.22002.26002.2600763,600
Apr 12, 20242.50002.53002.32002.40002.4000520,200
Apr 11, 20242.57002.57002.48002.51002.5100485,400
Apr 10, 20242.68002.73002.42002.45002.4500959,300
Apr 09, 20242.62002.71002.59002.68002.6800763,800
Apr 08, 20242.81002.81002.56002.59002.5900698,800
Apr 05, 20242.81002.83002.66002.75002.7500392,000
Apr 04, 20242.79002.86002.68002.71002.7100404,700
Apr 03, 20243.00003.02002.72002.77002.7700586,200
Apr 02, 20243.01003.16002.91002.96002.9600391,800
Apr 01, 20243.06003.14003.00003.04003.0400719,900
Mar 28, 20243.07003.11002.90003.00003.0000652,800
Mar 27, 20242.91003.18002.81003.18003.1800675,000
Mar 26, 20242.86002.89002.78002.85002.8500227,100
Mar 25, 20242.97003.02002.77002.82002.8200320,300
Mar 22, 20242.90003.02002.85002.93002.9300205,600
Mar 21, 20243.03003.14002.87002.88002.8800289,000
Mar 20, 20242.96003.10002.87003.05003.0500633,200
Mar 19, 20242.78003.03002.77002.93002.9300431,700
Mar 18, 20242.61002.87002.58002.80002.8000468,200
Mar 15, 20242.64002.69002.54002.56002.5600243,700
Mar 14, 20242.58002.68002.51002.61002.6100178,000
Mar 13, 20242.61002.75002.50002.55002.5500424,600
Mar 12, 20242.52002.71002.51002.62002.6200323,500
Mar 11, 20242.71002.87002.52002.56002.5600262,800
Mar 08, 20242.84002.95002.69002.73002.7300419,400
Mar 07, 20242.92002.99002.73002.80002.8000331,800
Mar 06, 20242.96003.03002.86002.90002.9000254,600
Mar 05, 20243.05003.05002.84002.90002.9000167,600
Mar 04, 20243.05003.08002.98003.04003.0400197,900
Mar 01, 20242.87003.07002.87003.01003.0100217,000
Feb 29, 20242.91003.06002.86002.89002.8900191,200
Feb 28, 20243.01003.08002.86002.87002.8700234,300
Feb 27, 20243.09003.09002.98003.02003.0200193,000
Feb 26, 20242.87003.11002.84003.06003.0600249,300
Feb 23, 20242.89002.97002.81002.90002.9000241,900
Feb 22, 20243.03003.07002.90002.93002.9300248,800
Feb 21, 20243.24003.25002.98002.99002.9900316,500
Feb 20, 20243.20003.36003.11003.33003.3300389,000
Feb 16, 20243.09003.22002.99003.22003.2200321,900
Feb 15, 20243.10003.15002.96003.09003.0900201,700
Feb 14, 20243.11003.15003.02003.08003.0800168,600
Feb 13, 20242.97003.14002.93003.09003.0900499,700
Feb 12, 20243.31003.38003.02003.11003.1100430,200
Feb 09, 20243.20003.33003.16003.29003.2900216,800
Feb 08, 20243.15003.34003.12003.20003.2000359,800
Feb 07, 20243.18003.25003.09003.18003.1800257,000
Feb 06, 20243.11003.28003.11003.20003.2000264,800
Feb 05, 20242.91003.15002.81003.13003.1300271,600
Feb 02, 20242.90003.04002.72002.95002.9500319,800
Feb 01, 20243.03003.03002.72002.93002.9300598,400
Jan 31, 20243.37003.47002.92003.00003.0000635,300
Jan 30, 20243.18003.40003.06003.40003.4000242,700
Jan 29, 20243.16003.50003.16003.20003.2000613,600
Jan 26, 20243.14003.24003.10003.18003.1800204,100
Jan 25, 20243.07003.23002.94003.16003.1600221,800
Jan 24, 20243.50003.52002.90003.07003.0700494,200
Jan 23, 20243.12003.53003.06003.49003.4900649,900
Jan 22, 20242.90003.18002.90003.12003.1200355,400
Jan 19, 20243.03003.09002.91002.98002.9800270,200
Jan 18, 20242.84003.12002.66003.06003.0600365,400
Jan 17, 20242.82002.94002.45002.87002.8700760,000
Jan 16, 20243.12003.16002.87002.91002.9100339,600
Jan 12, 20243.00003.18002.99003.11003.1100280,600
Jan 11, 20242.99003.14002.72003.03003.0300488,800
Jan 10, 20243.01003.13002.92002.97002.9700277,800
Jan 09, 20242.93003.07002.83003.02003.0200273,500
Jan 08, 20242.78002.91002.78002.90002.9000142,900
Jan 05, 20242.96002.96002.67002.80002.8000381,800
Jan 04, 20243.10003.25002.75003.00003.0000702,500
Jan 03, 20242.80003.05002.67003.03003.0300649,800
Jan 02, 20242.32002.72002.20002.72002.7200375,200
Dec 29, 20232.48002.51002.33002.36002.3600152,500
Dec 28, 20232.49002.56002.38002.51002.5100296,500
Dec 27, 20232.52002.65002.43002.49002.4900311,800
Dec 26, 20232.56002.76002.42002.52002.5200542,700
Dec 22, 20232.22002.57002.22002.54002.54001,137,200
Dec 21, 20232.12002.16001.99002.13002.1300264,300
Dec 20, 20232.11002.18002.00002.05002.0500285,300
Dec 19, 20232.00002.17001.97002.13002.1300412,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...