GlycoMimetics Inc (GLYC) Historical Stock Data
1.64 ↓0.07 (-4.09%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GLYC is down -2.21% a day on average. There have been 8 days where GlycoMimetics Inc closed green and 22 days where GLYC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.63 | 1.76 | 1.01M |
| 2024-04-25 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.70 | 1.81 | 548K |
| 2024-04-24 | 1.99 | 1.86 | ↓$0.14 (-6.78%) | 1.79 | 1.99 | 664.54K |
| 2024-04-23 | 1.80 | 1.84 | ↑$0.03 (1.94%) | 1.74 | 1.86 | 1.23M |
| 2024-04-22 | 1.94 | 1.80 | ↓$0.14 (-7.22%) | 1.80 | 2.05 | 1.48M |
| 2024-04-19 | 2.17 | 1.93 | ↓$0.25 (-11.29%) | 1.88 | 2.17 | 1.17M |
| 2024-04-18 | 2.29 | 2.16 | ↓$0.13 (-5.68%) | 2.15 | 2.36 | 876.01K |
| 2024-04-17 | 2.16 | 2.28 | ↑$0.12 (5.56%) | 2.16 | 2.39 | 845.88K |
| 2024-04-16 | 2.24 | 2.15 | ↓$0.09 (-4.02%) | 2.14 | 2.33 | 599.07K |
| 2024-04-15 | 2.40 | 2.26 | ↓$0.15 (-6.04%) | 2.22 | 2.47 | 763.64K |
| 2024-04-12 | 2.50 | 2.40 | ↓$0.10 (-4.00%) | 2.32 | 2.53 | 520.21K |
| 2024-04-11 | 2.57 | 2.51 | ↓$0.07 (-2.53%) | 2.48 | 2.57 | 485.40K |
| 2024-04-10 | 2.68 | 2.45 | ↓$0.23 (-8.58%) | 2.42 | 2.73 | 0.96M |
| 2024-04-09 | 2.62 | 2.68 | ↑$0.06 (2.29%) | 2.59 | 2.71 | 763.45K |
| 2024-04-08 | 2.81 | 2.59 | ↓$0.22 (-7.83%) | 2.56 | 2.81 | 698.76K |
| 2024-04-05 | 2.81 | 2.75 | ↓$0.06 (-2.14%) | 2.66 | 2.83 | 392.63K |
| 2024-04-04 | 2.79 | 2.71 | ↓$0.08 (-2.87%) | 2.68 | 2.86 | 402.84K |
| 2024-04-03 | 3.00 | 2.77 | ↓$0.24 (-7.83%) | 2.72 | 3.02 | 585.01K |
| 2024-04-02 | 3.01 | 2.96 | ↓$0.05 (-1.66%) | 2.91 | 3.16 | 391.84K |
| 2024-04-01 | 3.06 | 3.04 | ↓$0.02 (-0.65%) | 3.00 | 3.14 | 719.41K |
| 2024-03-28 | 3.07 | 3.00 | ↓$0.07 (-2.28%) | 2.90 | 3.11 | 652.82K |
| 2024-03-27 | 2.91 | 3.18 | ↑$0.27 (9.28%) | 2.81 | 3.18 | 675.03K |
| 2024-03-26 | 2.86 | 2.85 | ↓$0.01 (-0.35%) | 2.78 | 2.89 | 225.52K |
| 2024-03-25 | 2.97 | 2.82 | ↓$0.15 (-5.05%) | 2.77 | 3.02 | 320.28K |
| 2024-03-22 | 2.90 | 2.93 | ↑$0.03 (1.03%) | 2.85 | 3.02 | 205.63K |
| 2024-03-21 | 3.03 | 2.88 | ↓$0.15 (-4.95%) | 2.87 | 3.14 | 289.05K |
| 2024-03-20 | 2.96 | 3.05 | ↑$0.09 (3.04%) | 2.87 | 3.10 | 633.21K |
| 2024-03-19 | 2.78 | 2.93 | ↑$0.15 (5.40%) | 2.77 | 3.03 | 431.66K |
| 2024-03-18 | 2.61 | 2.80 | ↑$0.19 (7.28%) | 2.58 | 2.87 | 468.25K |
| 2024-03-15 | 2.64 | 2.56 | ↓$0.08 (-3.03%) | 2.54 | 2.69 | 244.04K |
Create an account or log in to view more rows.
$GLYC Was last two days consolidation??
$GLYC I hope I never have to work for anyone again after this
$GLYC Let it go...
$GLYC beauty. Bag secured
$GLYC Felling good about next week!!
$GLYC cup and handle forming
$GLYC let’s gooooo
$GLYC Come on.. Let it fall.. buy later bulls
$GLYC I’m selling y’all have fun bag holding
$GLYC I can wait.