GlycoMimetics Inc (GLYC) Historical Stock Data
3.02 ↑0.02 (0.50%)
As of March 28, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, GLYC is down -0.21% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 2.58 | 2.61 | ↑$0.03 (1.16%) | 2.51 | 2.68 | 177.97K |
2024-03-13 | 2.61 | 2.55 | ↓$0.06 (-2.30%) | 2.50 | 2.75 | 424.61K |
2024-03-12 | 2.52 | 2.62 | ↑$0.10 (3.97%) | 2.51 | 2.71 | 323.48K |
2024-03-11 | 2.71 | 2.56 | ↓$0.15 (-5.54%) | 2.52 | 2.87 | 262.84K |
2024-03-08 | 2.84 | 2.73 | ↓$0.11 (-3.87%) | 2.69 | 2.95 | 419.41K |
2024-03-07 | 2.92 | 2.80 | ↓$0.12 (-4.11%) | 2.73 | 2.99 | 331.82K |
2024-03-06 | 2.96 | 2.90 | ↓$0.06 (-2.03%) | 2.86 | 3.03 | 254.57K |
2024-03-05 | 3.05 | 2.90 | ↓$0.15 (-4.92%) | 2.84 | 3.05 | 167.68K |
2024-03-04 | 3.05 | 3.04 | ↓$0.01 (-0.33%) | 2.98 | 3.08 | 197.89K |
2024-03-01 | 2.87 | 3.01 | ↑$0.14 (4.88%) | 2.87 | 3.07 | 218.01K |
2024-02-29 | 2.91 | 2.89 | ↓$0.02 (-0.69%) | 2.86 | 3.06 | 191.24K |
2024-02-28 | 3.01 | 2.87 | ↓$0.14 (-4.65%) | 2.86 | 3.08 | 234.37K |
2024-02-27 | 3.09 | 3.02 | ↓$0.07 (-2.27%) | 2.98 | 3.09 | 192.99K |
2024-02-26 | 2.87 | 3.06 | ↑$0.19 (6.62%) | 2.84 | 3.11 | 249.27K |
2024-02-23 | 2.89 | 2.90 | ↑$0.01 (0.35%) | 2.81 | 2.97 | 241.99K |
2024-02-22 | 3.03 | 2.93 | ↓$0.10 (-3.30%) | 2.90 | 3.07 | 248.93K |
2024-02-21 | 3.24 | 2.99 | ↓$0.25 (-7.72%) | 2.98 | 3.25 | 316.61K |
2024-02-20 | 3.20 | 3.33 | ↑$0.13 (4.06%) | 3.11 | 3.36 | 388.24K |
2024-02-16 | 3.09 | 3.22 | ↑$0.13 (4.21%) | 2.99 | 3.22 | 321.95K |
2024-02-15 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 2.96 | 3.15 | 201.74K |
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.