Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GlycoMimetics, Inc. - Common Stock (NQ: GLYC )

0.2701 +0.0003 (+0.11%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 23, 2025 0.2525 0.2698 0.2502 0.2698 128,720 +0.01(+4.98%)
Jan 22, 2025 0.2571 0.2744 0.2570 0.2570 188,238 -0.01(-2.24%)
Jan 21, 2025 0.2600 0.2650 0.2500 0.2629 136,733 +0.00(+1.12%)
Jan 17, 2025 0.2530 0.2750 0.2530 0.2600 225,698 +0.01(+3.09%)
Jan 16, 2025 0.2546 0.2626 0.2500 0.2522 144,855 -0.00(-0.55%)
Jan 15, 2025 0.2500 0.2573 0.2406 0.2536 181,567 +0.00(+1.00%)
Jan 14, 2025 0.2480 0.2613 0.2422 0.2511 105,596 +0.00(+0.08%)
Jan 13, 2025 0.2571 0.2629 0.2355 0.2509 249,011 -0.01(-5.32%)
Jan 10, 2025 0.2643 0.2718 0.2600 0.2650 156,747 -0.01(-4.26%)
Jan 08, 2025 0.2747 0.2992 0.2550 0.2768 547,071 -0.01(-2.57%)
Jan 07, 2025 0.2900 0.2950 0.2772 0.2841 436,376 +0.00(+0.04%)
Jan 06, 2025 0.2920 0.2988 0.2800 0.2840 511,797 +0.01(+2.53%)
Jan 03, 2025 0.2648 0.2953 0.2612 0.2770 602,900 +0.02(+8.50%)
Jan 02, 2025 0.2497 0.2851 0.2431 0.2553 551,738 +0.01(+2.53%)
Dec 31, 2024 0.2490 0 +0.00(+0.12%)
Dec 30, 2024 0.2480 0.2660 0.2366 0.2487 963,585 +0.01(+5.20%)
Dec 27, 2024 0.2596 0.2607 0.2316 0.2364 826,434 -0.02(-7.44%)
Dec 26, 2024 0.2340 0.2579 0.2201 0.2554 715,152 +0.01(+5.54%)
Dec 24, 2024 0.2050 0.2424 0.2050 0.2420 406,714 +0.03(+11.78%)
Dec 23, 2024 0.2390 0.2390 0.2134 0.2165 321,800 -0.02(-7.44%)
Dec 20, 2024 0.2000 0.2474 0.2000 0.2339 1,034,882 +0.03(+13.76%)
Dec 19, 2024 0.2220 0.2350 0.1912 0.2056 1,209,650 -0.02(-7.35%)
Dec 18, 2024 0.2400 0.2485 0.2212 0.2219 549,617 -0.01(-4.80%)
Dec 17, 2024 0.2300 0.2430 0.2098 0.2331 507,502 -0.01(-2.83%)
Dec 16, 2024 0.2200 0.2448 0.2206 0.2399 739,217 +0.00(+0.46%)
Dec 13, 2024 0.2400 0.2594 0.2331 0.2388 629,685 -0.01(-3.20%)
Dec 12, 2024 0.2600 0.2804 0.2459 0.2467 963,654 -0.03(-12.02%)
Dec 11, 2024 0.2806 0.2929 0.2728 0.2804 353,286 -0.01(-4.27%)
Dec 10, 2024 0.2929 0.3200 0.2811 0.2929 939,751 -0.01(-3.01%)
Dec 09, 2024 0.2986 0.3382 0.2897 0.3020 1,220,124 +0.01(+2.55%)
Dec 06, 2024 0.2700 0.2997 0.2700 0.2945 591,598 +0.01(+3.15%)
Dec 05, 2024 0.2920 0.3000 0.2831 0.2855 665,174 -0.02(-5.15%)
Dec 04, 2024 0.3100 0.3100 0.2931 0.3010 254,560 -0.01(-2.87%)
Dec 03, 2024 0.3100 0.3251 0.2971 0.3099 681,518 -0.02(-5.92%)
Dec 02, 2024 0.3465 0.3662 0.3201 0.3294 689,885 -0.02(-5.04%)
Nov 29, 2024 0.3125 0.3620 0.3094 0.3469 1,258,885 +0.03(+10.80%)
Nov 27, 2024 0.3000 0.3271 0.2964 0.3131 891,042 -0.01(-2.46%)
Nov 26, 2024 0.3000 0.3394 0.2901 0.3210 1,200,224 +0.03(+11.77%)
Nov 25, 2024 0.2879 0.3177 0.2750 0.2872 6,702,597 -0.03(-9.34%)
Nov 22, 2024 0.3500 0.3500 0.3113 0.3168 700,578 -0.00(-1.00%)
Nov 21, 2024 0.3180 0.3265 0.3056 0.3200 1,007,439 -0.01(-3.03%)
Nov 20, 2024 0.3503 0.3690 0.3104 0.3300 3,463,582 -0.05(-12.95%)
Nov 19, 2024 0.4100 0.4220 0.3723 0.3791 1,546,654 -0.04(-8.69%)
Nov 18, 2024 0.4225 0.4477 0.4070 0.4152 2,382,404 -0.00(-0.19%)
Nov 15, 2024 0.4000 0.4362 0.3919 0.4160 1,812,428 +0.02(+4.16%)
Nov 14, 2024 0.4060 0.4148 0.3733 0.3994 976,353 -0.00(-0.65%)
Nov 13, 2024 0.4192 0.4192 0.3890 0.4020 1,052,294 +0.01(+1.64%)
Nov 12, 2024 0.4176 0.4176 0.3955 0.3955 969,676 -0.02(-5.29%)
Nov 11, 2024 0.4185 0.4259 0.3851 0.4176 2,235,318 +0.01(+1.26%)
Nov 08, 2024 0.3800 0.4181 0.3800 0.4124 1,867,186 -0.01(-1.83%)
Nov 07, 2024 0.3800 0.4449 0.3800 0.4201 3,854,354 +0.04(+11.58%)
Nov 06, 2024 0.3800 0.3885 0.3442 0.3765 2,305,583 -0.01(-3.46%)
Nov 05, 2024 0.4161 0.4161 0.3832 0.3900 1,516,913 -0.02(-4.88%)
Nov 04, 2024 0.3250 0.4100 0.3101 0.4100 4,462,916 +0.03(+7.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.