Dark

GLYC
GlycoMimetics, Inc.
stock NASDAQ

Inactive

Jun 13, 2025

15.70USD-5.422%(-0.90)10,694

Pre-market

0.00USD-100.000%(-16.60)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	16.7200	17.0000	15.3000	15.7000	-5.422%	10,694	0.000%
2025-06-12	16.1000	17.2500	15.3500	16.6000	0.000%	18,873	-5.422%
2025-06-11	17.9100	17.9100	16.0000	16.6000	-2.582%	17,915	-5.422%
2025-06-10	17.1600	17.5000	15.1500	17.0400	-3.511%	18,711	-7.864%
2025-06-09	17.9300	18.4000	17.2200	17.6600	-8.875%	29,949	-11.099%
2025-06-06	20.8500	21.1800	17.7400	19.3800	-2.417%	587,055	-18.989%
2025-06-05	20.0000	20.7900	19.8600	19.8600	-5.429%	275,067	-20.947%
2025-06-04	20.6000	21.7400	20.0500	21.0000	+0.478%	3,079	-25.238%
2025-06-03	20.1200	21.3000	20.0300	20.9000	+3.465%	2,449	-24.880%
2025-06-02	20.8000	21.9600	19.5500	20.2000	-3.764%	4,529	-22.277%
2025-05-30	21.2500	22.3000	20.3100	20.9900	-1.548%	5,873	-25.202%
2025-05-29	21.9000	21.9000	19.6800	21.3200	-2.291%	4,051	-26.360%
2025-05-28	22.5000	23.2600	20.3900	21.8200	-4.633%	7,932	-28.048%
2025-05-27	24.0000	25.0000	21.7600	22.8800	-6.306%	5,374	-31.381%
2025-05-23	23.8000	24.7400	23.5100	24.4200	-1.532%	1,244	-35.708%
2025-05-22	24.7800	25.1400	24.3800	24.8000	-0.081%	1,005	-36.694%
2025-05-21	26.0000	26.9500	24.7600	24.8200	-5.159%	1,696	-36.745%
2025-05-20	26.8000	27.5000	24.9100	26.1700	+0.731%	3,203	-40.008%
2025-05-19	23.3000	26.0000	23.3000	25.9800	+5.182%	1,360	-39.569%
2025-05-16	25.3100	26.7000	24.7000	24.7000	-1.121%	1,737	-36.437%
2025-05-15	23.1800	24.9900	23.1800	24.9800	+4.519%	7,712	-37.150%
2025-05-14	26.5000	26.5000	23.2100	23.9000	-5.496%	5,700	-34.310%
2025-05-13	26.1400	26.1400	24.7549	25.2900	-1.519%	2,844	-37.920%
2025-05-12	24.7000	26.3500	24.1300	25.6800	+6.911%	4,552	-38.863%
2025-05-09	25.0700	25.5700	23.7700	24.0200	-0.948%	1,437	-34.638%
2025-05-08	25.0000	25.7500	23.4000	24.2500	+0.373%	2,184	-35.258%
2025-05-07	24.9000	24.9000	24.0000	24.1600	+0.207%	838	-35.017%
2025-05-06	27.4700	27.9700	23.5000	24.1100	-12.232%	5,758	-34.882%
2025-05-05	27.3000	28.7700	26.5500	27.4700	+5.008%	2,109	-42.847%
2025-05-02	25.4900	27.8000	25.4900	26.1600	-0.457%	3,947	-39.985%
2025-05-01	25.0000	26.6400	23.8000	26.2800	+4.493%	2,206	-40.259%
2025-04-30	24.3500	26.5200	23.5100	25.1500	+6.478%	3,642	-37.575%
2025-04-29	25.6700	26.1300	22.7500	23.6200	-9.328%	6,801	-33.531%
2025-04-28	25.9300	27.1099	25.6500	26.0500	-0.192%	1,598	-39.731%
2025-04-25	25.0000	27.5000	24.8200	26.1000	+4.108%	6,583	-39.847%
2025-04-24	24.8400	26.4200	24.1100	25.0700	+5.027%	10,597	-37.375%
2025-04-23	27.0000	27.4300	23.4900	23.8700	+5.386%	35,482	-34.227%
2025-04-22	22.0800	23.0000	22.0800	22.6500	+2.955%	678	-30.684%
2025-04-21	22.2700	22.3000	21.0800	22.0000	-1.345%	870	-28.636%
2025-04-17	22.5500	23.1900	21.6000	22.3000	+0.450%	369	-29.596%
2025-04-16	23.0000	23.2550	22.0000	22.2000	-2.546%	822	-29.279%
2025-04-15	22.0000	23.0000	21.8700	22.7800	+2.613%	1,342	-31.080%
2025-04-14	19.7700	22.7700	19.7700	22.2000	+9.955%	5,678	-29.279%
2025-04-11	19.2700	20.5600	19.0000	20.1900	+3.751%	1,254	-22.239%
2025-04-10	19.8000	20.4000	19.0000	19.4600	+1.249%	1,559	-19.322%
2025-04-09	17.8300	20.3000	17.4200	19.2200	+4.570%	2,365	-18.314%
2025-04-08	18.8000	20.1000	17.8100	18.3800	+4.254%	3,985	-14.581%
2025-04-07	18.0000	18.4100	17.0400	17.6300	-2.056%	5,005	-10.947%
2025-04-04	18.1100	20.1200	17.5269	18.0000	-2.755%	8,835	-12.778%
2025-04-03	21.0000	21.0000	18.2600	18.5100	-11.731%	2,622	-15.181%
2025-04-02	20.1000	21.9000	19.0000	20.9700	+4.276%	2,352	-25.131%
2025-04-01	20.9000	21.3000	20.1100	20.1100	-4.238%	2,294	-21.929%
2025-03-31	21.7000	21.7000	21.0000	21.0000	-3.758%	2,022	-25.238%
2025-03-28	24.7300	24.7300	21.8200	21.8200	-10.684%	4,892	-28.048%
2025-03-27	24.4100	24.6200	23.7700	24.4300	+0.082%	840	-35.735%
2025-03-26	25.6900	26.3000	24.0900	24.4100	-5.241%	1,922	-35.682%
2025-03-25	26.1000	26.5000	25.1600	25.7600	-2.313%	1,065	-39.053%
2025-03-24	26.2000	27.0700	26.1900	26.3700	-2.333%	2,069	-40.463%
2025-03-21	27.7000	27.7500	25.5600	27.0000	-0.516%	6,050	-41.852%
2025-03-20	27.8600	28.5000	27.1400	27.1400	-2.022%	1,727	-42.152%
2025-03-19	27.5000	28.5000	26.6050	27.7000	+2.252%	1,975	-43.321%
2025-03-18	26.1200	27.8300	26.1200	27.0900	+0.594%	1,537	-42.045%
2025-03-17	26.0600	28.0000	26.0600	26.9300	+2.124%	2,302	-41.701%
2025-03-14	26.7000	27.3000	26.3000	26.3700	+1.579%	1,721	-40.463%
2025-03-13	25.0000	26.7800	24.7600	25.9600	+0.232%	2,382	-39.522%
2025-03-12	26.0000	26.4900	24.0000	25.9000	-1.708%	2,766	-39.382%
2025-03-11	25.9400	26.9900	24.8000	26.3500	+0.958%	1,600	-40.417%
2025-03-10	27.0000	27.1000	25.7900	26.1000	-4.220%	1,709	-39.847%
2025-03-07	25.9300	27.8400	25.3400	27.2500	+2.675%	1,503	-42.385%
2025-03-06	26.7000	27.1300	25.0200	26.5400	-0.674%	3,836	-40.844%
2025-03-05	24.5400	27.2700	24.1400	26.7200	+8.486%	1,600	-41.243%
2025-03-04	25.7000	25.7000	24.3800	24.6300	-4.793%	3,117	-36.257%
2025-03-03	26.3800	26.9600	25.8500	25.8700	-4.820%	3,984	-39.312%
2025-02-28	25.3100	27.7000	25.2600	27.1800	+4.178%	4,428	-42.237%
2025-02-27	27.9400	28.8400	25.2900	26.0900	-7.351%	4,699	-39.824%
2025-02-26	25.6300	29.0600	25.6300	28.1600	+3.835%	3,764	-44.247%
2025-02-25	27.3700	28.4900	26.5900	27.1200	-3.350%	5,671	-42.109%
2025-02-24	28.4100	29.2300	27.5100	28.0600	-4.849%	10,308	-44.048%
2025-02-21	28.2000	30.9900	28.1000	29.4900	-2.189%	11,198	-46.762%
2025-02-20	27.9100	31.1400	25.3900	30.1500	-3.023%	22,999	-47.927%
2025-02-19	31.5200	33.0300	28.7300	31.0900	-13.398%	42,607	-49.501%
2025-02-18	35.1100	37.0000	30.6100	35.9000	+23.793%	470,125	-56.267%
2025-02-14	29.0000	30.0000	26.0000	29.0000	+2.185%	131,356	-45.862%
2025-02-13	25.0000	29.0000	25.0000	28.3800	+9.238%	7,302	-44.679%
2025-02-12	26.7700	27.8700	25.7150	25.9800	-5.870%	1,250	-39.569%
2025-02-11	25.1800	28.0000	25.0100	27.6000	+5.869%	3,263	-43.116%
2025-02-10	27.3700	27.7000	25.6100	26.0700	-1.660%	1,435	-39.778%
2025-02-07	27.0000	27.1900	26.1000	26.5100	-2.501%	2,483	-40.777%
2025-02-06	29.0000	29.0000	26.1324	27.1900	-2.545%	1,997	-42.258%
2025-02-05	26.2900	28.5990	26.2900	27.9000	+2.952%	2,697	-43.728%
2025-02-04	26.2000	27.4700	25.5100	27.1000	+3.435%	2,707	-42.066%
2025-02-03	23.5000	26.6300	23.4400	26.2000	-2.312%	2,423	-40.076%
2025-01-31	30.0000	30.0000	26.2800	26.8200	-6.745%	3,601	-41.462%
2025-01-30	25.4000	28.9900	25.4000	28.7600	+13.856%	10,944	-45.410%
2025-01-29	25.3200	25.6699	24.2600	25.2600	+0.159%	1,778	-37.846%
2025-01-28	25.6400	26.6100	25.0000	25.2200	-2.437%	840	-37.748%
2025-01-27	27.2300	27.2300	25.3000	25.8500	-5.068%	1,997	-39.265%
2025-01-24	26.5000	27.4400	26.0000	27.2300	+0.927%	2,384	-42.343%
2025-01-23	25.2500	26.9800	25.0200	26.9800	+4.981%	1,289	-41.809%
2025-01-22	25.7100	27.4400	25.7000	25.7000	-2.244%	1,885	-38.911%
2025-01-21	26.5000	26.5000	25.0000	26.2900	+1.115%	1,382	-40.281%
2025-01-17	25.3000	27.5000	25.3000	26.0000	+3.093%	2,257	-39.615%
2025-01-16	25.4600	26.2600	25.0000	25.2200	-0.552%	1,452	-37.748%
2025-01-15	25.0000	25.7300	24.0600	25.3600	+0.996%	1,816	-38.091%
2025-01-14	24.8000	26.1300	24.2200	25.1100	+0.080%	1,059	-37.475%
2025-01-13	25.7100	26.2900	23.5500	25.0900	-5.321%	2,490	-37.425%
2025-01-10	26.4300	27.1800	26.0000	26.5000	-4.263%	1,567	-40.755%
2025-01-08	27.4700	29.9200	25.5001	27.6800	-2.570%	5,471	-43.280%
2025-01-07	29.0000	29.5000	27.7200	28.4100	+0.035%	4,364	-44.738%
2025-01-06	29.2000	29.8800	28.0000	28.4000	+2.527%	5,122	-44.718%
2025-01-03	26.4800	29.5300	26.1200	27.7000	+8.500%	6,029	-43.321%
2025-01-02	24.9700	28.5100	24.3100	25.5300	+2.530%	5,552	-38.504%
2024-12-31	25.9000	26.2100	23.5000	24.9000	+0.121%	8,293	-36.948%
2024-12-30	24.8000	26.6000	23.6600	24.8700	+5.203%	9,707	-36.872%
2024-12-27	25.9600	26.0701	23.1600	23.6400	-7.439%	8,264	-33.587%
2024-12-26	23.4000	25.7900	22.0100	25.5400	+5.537%	7,157	-38.528%
2024-12-24	20.5000	24.2400	20.5000	24.2000	+11.778%	4,067	-35.124%
2024-12-23	23.9000	23.9000	21.3400	21.6500	-7.439%	3,229	-27.483%
2024-12-20	20.0000	24.7400	20.0000	23.3900	+13.820%	10,349	-32.877%
2024-12-19	22.2000	23.5000	19.1200	20.5500	-7.391%	12,519	-23.601%
2024-12-18	24.0000	24.8500	22.1200	22.1900	-4.805%	5,531	-29.247%
2024-12-17	23.3000	24.3000	20.9800	23.3100	-2.835%	5,101	-32.647%
2024-12-16	22.2500	24.4800	22.0600	23.9900	+0.461%	7,427	-34.556%
2024-12-13	24.1000	25.9400	23.3100	23.8800	-3.202%	6,297	-34.255%
2024-12-12	26.0000	28.0400	24.5900	24.6700	-12.019%	10,063	-36.360%
2024-12-11	28.0600	29.2900	27.2800	28.0400	-4.268%	3,538	-44.009%
2024-12-10	29.2900	32.0000	28.1100	29.2900	-3.013%	9,408	-46.398%
2024-12-09	29.8600	33.8200	28.9700	30.2000	+2.547%	12,280	-48.013%
2024-12-06	27.0000	29.9720	27.0000	29.4500	+3.152%	5,916	-46.689%
2024-12-05	29.2000	30.0000	28.3100	28.5500	-5.150%	6,831	-45.009%
2024-12-04	31.0000	31.0000	29.3100	30.1000	-2.872%	2,568	-47.841%
2024-12-03	31.0000	32.5090	29.7100	30.9900	-5.920%	6,840	-49.338%
2024-12-02	34.6500	36.6200	32.0100	32.9400	-5.045%	6,950	-52.338%
2024-11-29	31.2500	36.2000	30.9400	34.6900	+10.795%	12,589	-54.742%
2024-11-27	30.0000	32.7100	29.6400	31.3100	-2.461%	8,910	-49.856%
2024-11-26	30.3000	33.9400	29.0100	32.1000	+11.769%	12,085	-51.090%
2024-11-25	28.7900	31.7700	27.5000	28.7200	-9.343%	67,171	-45.334%
2024-11-22	35.0000	35.0000	31.1300	31.6800	-1.000%	7,006	-50.442%
2024-11-21	31.8000	32.6500	30.5600	32.0000	-3.030%	10,077	-50.938%
2024-11-20	35.0300	36.9000	31.0400	33.0000	-12.952%	34,817	-52.424%
2024-11-19	41.0000	42.2000	37.2300	37.9100	-8.695%	15,645	-58.586%
2024-11-18	42.2500	44.7700	40.7000	41.5200	-0.192%	23,896	-62.187%
2024-11-15	39.9400	43.6200	39.1900	41.6000	+4.156%	18,124	-62.260%
2024-11-14	40.6000	41.4800	37.3300	39.9400	-0.647%	9,781	-60.691%
2024-11-13	41.9200	41.9200	38.9000	40.2000	+1.643%	10,525	-60.945%
2024-11-12	41.7600	41.7600	39.5500	39.5500	-5.292%	9,707	-60.303%
2024-11-11	41.8500	42.5900	38.5100	41.7600	+1.261%	22,361	-62.404%
2024-11-08	38.0000	41.8100	38.0000	41.2400	-1.833%	18,672	-61.930%
2024-11-07	38.0000	44.4900	38.0000	42.0100	+11.580%	38,778	-62.628%
2024-11-06	38.0000	38.8500	34.4200	37.6500	-3.462%	26,148	-58.300%
2024-11-05	41.6100	41.6100	38.3200	39.0000	-4.878%	15,352	-59.744%
2024-11-04	32.5000	41.0000	31.0100	41.0000	+7.162%	44,847	-61.707%
2024-11-01	40.9500	42.0700	37.5000	38.2600	-5.972%	39,747	-58.965%
2024-10-31	45.3600	47.0000	36.5800	40.6900	-10.865%	136,507	-61.416%
2024-10-30	43.6000	53.6000	41.6000	45.6500	-6.837%	448,658	-65.608%
2024-10-29	38.2100	63.0000	32.1100	49.0000	+191.320%	11,221,418	-67.959%
2024-10-28	17.0000	18.1900	16.8200	16.8200	-2.775%	9,707	-6.659%
2024-10-25	16.7000	17.5700	16.3650	17.3000	-0.460%	11,327	-9.249%
2024-10-24	18.5000	20.7700	16.6400	17.3800	-2.085%	37,615	-9.666%
2024-10-23	16.8000	18.5400	16.5100	17.7500	+7.576%	20,873	-11.549%
2024-10-22	15.8000	17.1400	15.7000	16.5000	+3.125%	10,046	-4.848%
2024-10-21	15.8500	16.8300	15.7000	16.0000	+1.010%	7,685	-1.875%
2024-10-18	15.9000	16.2600	15.2100	15.8400	-0.063%	3,855	-0.884%
2024-10-17	16.0000	16.5500	15.1000	15.8500	+1.020%	7,090	-0.946%
2024-10-16	15.2400	16.5300	15.2300	15.6900	+2.953%	27,380	+0.064%
2024-10-15	14.5000	15.8000	14.5000	15.2400	+2.557%	3,444	+3.018%
2024-10-14	15.0000	15.2000	14.7500	14.8600	-0.999%	2,020	+5.653%
2024-10-11	14.1000	16.5900	14.1000	15.0100	+4.019%	15,353	+4.597%
2024-10-10	14.3000	14.6300	14.1000	14.4300	+0.557%	3,283	+8.801%
2024-10-09	15.0000	15.1900	14.0600	14.3500	-6.086%	7,153	+9.408%
2024-10-08	15.6000	15.6000	15.0000	15.2800	-2.051%	2,437	+2.749%
2024-10-07	15.7000	15.7500	15.2000	15.6000	-2.378%	3,197	+0.641%
2024-10-04	16.0000	16.2500	15.8600	15.9800	-0.250%	2,257	-1.752%
2024-10-03	15.4000	16.2800	15.4000	16.0200	+4.026%	4,854	-1.998%
2024-10-02	16.5000	16.5000	14.6300	15.4000	-7.117%	9,177	+1.948%
2024-10-01	16.9000	16.9000	16.3000	16.5800	-1.893%	3,687	-5.308%
2024-09-30	16.5000	17.1500	16.2000	16.9000	+1.198%	4,709	-7.101%
2024-09-27	17.0500	17.0500	16.3600	16.7000	-2.053%	3,628	-5.988%
2024-09-26	15.9400	17.1300	15.9100	17.0500	+6.897%	11,567	-7.918%
2024-09-25	16.4500	16.4500	15.9000	15.9500	-3.040%	2,367	-1.567%
2024-09-24	16.4500	16.4500	16.0000	16.4500	0.000%	2,360	-4.559%
2024-09-23	16.6400	16.6400	16.1000	16.4500	-0.182%	6,864	-4.559%
2024-09-20	17.3400	17.5500	16.4000	16.4800	-3.059%	3,991	-4.733%
2024-09-19	16.5000	17.9000	16.4500	17.0000	+3.659%	4,308	-7.647%
2024-09-18	16.5000	17.6200	16.2100	16.4000	-0.606%	18,304	-4.268%
2024-09-17	16.3000	16.9300	16.3000	16.5000	+1.726%	2,731	-4.848%
2024-09-16	17.0500	17.0500	16.1400	16.2200	-4.588%	3,527	-3.206%
2024-09-13	16.2000	18.3000	16.0700	17.0000	+3.659%	5,395	-7.647%
2024-09-12	16.3000	16.4000	15.8000	16.4000	+0.985%	4,837	-4.268%
2024-09-11	16.5000	16.8100	16.1000	16.2400	+2.331%	3,886	-3.325%
2024-09-10	16.5100	16.5900	15.7000	15.8700	-2.817%	5,797	-1.071%
2024-09-09	15.5000	16.3300	15.5000	16.3300	+3.947%	3,810	-3.858%
2024-09-06	16.3100	16.9400	15.5000	15.7100	-4.557%	4,046	-0.064%
2024-09-05	16.6000	16.7000	16.1000	16.4600	+2.363%	3,999	-4.617%
2024-09-04	16.9800	16.9800	15.7800	16.0800	-5.467%	5,288	-2.363%
2024-09-03	18.0000	18.3300	17.0100	17.0100	-3.517%	5,221	-7.701%
2024-08-30	17.8000	17.9000	17.0000	17.6300	+1.790%	5,738	-10.947%
2024-08-29	16.6000	17.9800	16.6000	17.3200	+1.882%	8,071	-9.353%
2024-08-28	16.0000	17.6800	16.0000	17.0000	-5.556%	15,405	-7.647%
2024-08-27	19.3000	19.3000	17.2000	18.0000	-4.762%	9,530	-12.778%
2024-08-26	19.2500	19.7700	18.5600	18.9000	-0.526%	15,287	-16.931%
2024-08-23	18.4900	20.4500	18.4000	19.0000	+2.703%	10,415	-17.368%
2024-08-22	19.0000	19.0000	18.0000	18.5000	0.000%	9,195	-15.135%
2024-08-21	18.5600	18.9000	17.6000	18.5000	0.000%	13,441	-15.135%
2024-08-20	17.2200	21.0000	16.8000	18.5000	+8.696%	40,421	-15.135%
2024-08-19	17.1000	18.6300	16.5200	17.0200	-4.489%	27,321	-7.756%
2024-08-16	18.0000	18.3000	17.4900	17.8200	-0.558%	9,600	-11.897%
2024-08-15	17.0800	18.4900	16.9900	17.9200	+2.576%	13,802	-12.388%
2024-08-14	18.1000	18.3900	17.2300	17.4700	-2.944%	9,007	-10.132%
2024-08-13	18.0000	18.6000	17.6100	18.0000	+2.331%	16,939	-12.778%
2024-08-12	18.2000	18.5499	17.1100	17.5900	-2.278%	11,719	-10.745%
2024-08-09	18.0000	18.7100	17.5000	18.0000	-4.051%	10,423	-12.778%
2024-08-08	17.7000	19.8000	17.6000	18.7600	+7.569%	16,781	-16.311%
2024-08-07	18.1000	19.1900	17.1100	17.4400	-2.679%	10,785	-9.977%
2024-08-06	18.8000	19.1300	17.5000	17.9200	-2.662%	9,052	-12.388%
2024-08-05	18.1000	19.1000	17.3300	18.4100	-9.310%	10,094	-14.720%
2024-08-02	21.0000	21.0000	19.2000	20.3000	-6.019%	14,901	-22.660%
2024-08-01	21.5000	22.9900	21.4700	21.6000	-0.461%	9,288	-27.315%
2024-07-31	22.0000	22.5700	20.3700	21.7000	-0.459%	20,927	-27.650%
2024-07-30	23.7700	24.1300	20.9900	21.8000	-6.518%	46,528	-27.982%
2024-07-29	24.3200	24.3200	22.9600	23.3200	-3.317%	15,463	-32.676%
2024-07-26	23.1000	24.6900	23.0201	24.1200	+2.551%	14,585	-34.909%
2024-07-25	24.5500	25.4990	20.2200	23.5200	-24.202%	61,978	-33.248%
2024-07-24	30.5000	31.7700	29.3100	31.0300	+0.779%	5,265	-49.404%
2024-07-23	32.0000	32.1000	28.0000	30.7900	-4.940%	7,606	-49.009%
2024-07-22	29.2800	33.0000	28.0000	32.3900	+13.889%	21,288	-51.528%
2024-07-19	28.7300	29.6400	28.2200	28.4400	-3.984%	4,213	-44.796%
2024-07-18	30.7400	30.7400	29.4100	29.6200	-2.758%	3,399	-46.995%
2024-07-17	31.9800	32.1000	29.6700	30.4600	-3.638%	8,113	-48.457%
2024-07-16	32.8000	32.8000	31.0100	31.6100	+1.968%	10,466	-50.332%
2024-07-15	28.7000	31.9200	28.5000	31.0000	+7.564%	13,056	-49.355%
2024-07-12	28.9600	29.7000	28.2700	28.8200	-2.073%	6,570	-45.524%
2024-07-11	28.2100	30.7000	27.6000	29.4300	+4.288%	11,942	-46.653%
2024-07-10	27.2000	29.9100	27.2000	28.2200	+3.370%	15,111	-44.366%
2024-07-09	27.9000	28.2675	27.1000	27.3000	-2.186%	5,858	-42.491%
2024-07-08	26.3000	29.4000	26.2000	27.9100	+4.925%	17,899	-43.748%
2024-07-05	27.3000	27.4900	26.3000	26.6000	-2.600%	9,130	-40.977%
2024-07-03	26.8700	28.2000	26.4100	27.3100	+1.600%	14,573	-42.512%
2024-07-02	29.6000	29.6000	26.8000	26.8800	-9.220%	11,832	-41.592%
2024-07-01	27.6000	29.8000	27.6000	29.6100	+5.149%	13,211	-46.977%
2024-06-28	30.0000	30.9500	28.0000	28.1600	-11.223%	21,295	-44.247%
2024-06-27	27.5000	32.0000	26.7500	31.7200	+8.667%	43,973	-50.504%
2024-06-26	30.4700	30.6600	27.6000	29.1900	-12.605%	85,569	-46.214%
2024-06-25	40.1000	43.8000	31.2700	33.4000	+25.281%	1,215,505	-52.994%
2024-06-24	26.0000	27.3500	26.0000	26.6600	+3.614%	279,595	-41.110%
2024-06-21	25.5700	27.4800	25.3000	25.7300	+2.920%	10,225	-38.982%
2024-06-20	24.5200	27.0000	23.5000	25.0000	+3.306%	9,058	-37.200%
2024-06-18	24.0000	25.5700	23.6200	24.2000	+1.895%	8,507	-35.124%
2024-06-17	26.0000	26.2800	23.7500	23.7500	-9.696%	9,218	-33.895%
2024-06-14	27.1900	28.0700	26.0000	26.3000	-2.773%	5,524	-40.304%
2024-06-13	26.0100	27.2800	26.0100	27.0500	+2.852%	4,970	-41.959%
2024-06-12	27.7200	29.0000	26.1300	26.3000	-1.350%	9,231	-40.304%
2024-06-11	26.1300	28.0000	26.0600	26.6600	+2.974%	5,623	-41.110%
2024-06-10	26.0000	26.0500	25.6100	25.8900	+0.583%	2,708	-39.359%
2024-06-07	26.6000	26.6899	25.1000	25.7400	-1.114%	5,776	-39.005%
2024-06-06	27.9000	28.3000	25.5000	26.0300	-3.948%	12,927	-39.685%
2024-06-05	28.9000	28.9000	27.0340	27.1000	-7.792%	10,540	-42.066%
2024-06-04	30.0000	30.0000	27.1500	29.3900	+7.380%	33,679	-46.580%
2024-06-03	27.4500	28.5000	26.8550	27.3700	+0.996%	4,607	-42.638%
2024-05-31	27.2000	28.0000	27.0300	27.1000	-1.095%	3,969	-42.066%
2024-05-30	26.0000	28.0000	26.0000	27.4000	+6.823%	8,854	-42.701%
2024-05-29	27.0000	27.0000	25.5600	25.6500	-3.933%	5,356	-38.791%
2024-05-28	26.7500	27.0000	26.0000	26.7000	-1.111%	6,669	-41.199%
2024-05-24	27.0100	28.1500	26.3000	27.0000	-1.171%	9,805	-41.852%
2024-05-23	28.0000	28.9100	26.2000	27.3200	-3.224%	15,017	-42.533%
2024-05-22	28.0000	29.2000	27.0600	28.2300	+2.505%	9,601	-44.385%
2024-05-21	28.8400	29.0000	27.5400	27.5400	-4.673%	12,007	-42.992%
2024-05-20	29.2000	29.9000	27.5000	28.8900	-3.507%	16,761	-45.656%
2024-05-17	28.3000	31.0000	28.3000	29.9400	+6.510%	27,133	-47.562%
2024-05-16	26.7900	28.6100	26.7900	28.1100	+4.111%	9,127	-44.148%
2024-05-15	28.3900	28.5700	27.0000	27.0000	-2.174%	12,253	-41.852%
2024-05-14	26.0000	27.6000	25.9200	27.6000	+5.183%	16,876	-43.116%
2024-05-13	27.5500	27.5800	26.2000	26.2400	-1.575%	14,849	-40.168%
2024-05-10	28.0000	28.3600	25.6000	26.6600	-10.537%	43,541	-41.110%
2024-05-09	31.1900	31.8000	29.8000	29.8000	-0.134%	29,890	-47.315%
2024-05-08	30.0000	32.4600	29.8400	29.8400	-2.292%	35,131	-47.386%
2024-05-07	33.0000	33.2200	27.0000	30.5400	-3.201%	71,186	-48.592%
2024-05-06	35.3600	42.0000	31.2000	31.5500	-82.760%	409,952	-50.238%
2024-05-03	167.0000	184.0000	163.0000	183.0000	+6.395%	11,536	-91.421%
2024-05-02	168.0000	178.0000	167.0000	172.0000	+6.173%	8,586	-90.872%
2024-05-01	180.0000	193.0000	162.0000	162.0000	-10.000%	9,822	-90.309%
2024-04-30	156.0000	190.0000	151.0000	180.0000	+16.129%	14,503	-91.278%
2024-04-29	164.0000	173.0000	154.0000	155.0000	-5.488%	11,415	-89.871%
2024-04-26	168.0000	176.0000	162.5000	164.0000	-4.094%	10,154	-90.427%
2024-04-25	180.0000	181.0500	169.5000	171.0000	-7.817%	5,480	-90.819%
2024-04-24	199.0000	199.0000	179.0000	185.5000	+1.090%	6,648	-91.536%
2024-04-23	180.0000	186.0000	174.0000	183.5000	+1.944%	12,316	-91.444%
2024-04-22	194.0000	205.0000	180.0000	180.0000	-6.494%	14,778	-91.278%
2024-04-19	217.0000	217.0000	188.0000	192.5000	-10.880%	11,692	-91.844%
2024-04-18	229.0000	235.7700	215.0000	216.0000	-5.263%	8,761	-92.731%
2024-04-17	216.0000	239.0000	216.0000	228.0000	+6.047%	8,460	-93.114%
2024-04-16	224.0000	233.0000	214.0000	215.0000	-4.656%	5,991	-92.698%
2024-04-15	240.0000	246.5000	222.0000	225.5000	-6.042%	7,636	-93.038%
2024-04-12	250.0000	253.0000	232.0000	240.0000	-4.192%	5,203	-93.458%
2024-04-11	257.0000	257.0000	248.0000	250.5000	+2.245%	4,854	-93.733%
2024-04-10	268.0000	273.0000	242.0000	245.0000	-8.582%	9,593	-93.592%
2024-04-09	262.0000	271.0000	259.0000	268.0000	+3.475%	7,638	-94.142%
2024-04-08	281.0000	281.0000	256.0000	259.0000	-5.818%	6,988	-93.938%
2024-04-05	281.0000	283.0000	266.0000	275.0000	+1.476%	3,947	-94.291%
2024-04-04	279.0000	286.0000	268.0000	271.0000	-1.989%	4,047	-94.207%
2024-04-03	300.0000	302.0000	272.0000	276.5000	-6.588%	5,862	-94.322%
2024-04-02	301.0000	316.0000	291.0000	296.0000	-2.632%	3,918	-94.696%
2024-04-01	306.0000	314.0000	300.0000	304.0000	+1.333%	7,199	-94.836%
2024-03-28	307.0000	311.0000	290.0000	300.0000	-5.660%	6,528	-94.767%
2024-03-27	291.0000	318.0000	281.0000	318.0000	+11.579%	6,750	-95.063%
2024-03-26	286.0000	289.0000	278.0000	285.0000	+1.064%	2,271	-94.491%
2024-03-25	297.0000	302.0000	277.0000	282.0000	-3.754%	3,203	-94.433%
2024-03-22	290.0000	302.0000	285.0300	293.0000	+1.736%	2,056	-94.642%
2024-03-21	303.0000	314.0000	287.0000	288.0000	-5.574%	2,890	-94.549%
2024-03-20	296.0000	310.0000	287.0000	305.0000	+4.096%	6,332	-94.852%
2024-03-19	278.0000	303.0000	277.0000	293.0000	+4.643%	4,317	-94.642%
2024-03-18	261.0000	287.0000	258.0100	280.0000	+9.375%	4,683	-94.393%
2024-03-15	264.0000	269.0000	254.0000	256.0000	-1.916%	2,440	-93.867%
2024-03-14	258.0000	268.0000	251.0000	261.0000	+2.353%	1,780	-93.985%
2024-03-13	261.0000	275.0000	250.0000	255.0000	-2.672%	4,246	-93.843%
2024-03-12	252.0000	271.0000	251.0000	262.0000	+2.344%	3,235	-94.008%
2024-03-11	271.0000	286.9900	252.0000	256.0000	-6.227%	2,628	-93.867%
2024-03-08	284.0000	295.0000	269.0000	273.0000	-2.500%	4,194	-94.249%
2024-03-07	292.0000	299.0000	273.0000	280.0000	-3.448%	3,318	-94.393%
2024-03-06	296.0000	303.0000	286.0000	290.0000	0.000%	2,546	-94.586%
2024-03-05	305.0000	305.0000	284.0000	290.0000	-4.605%	1,677	-94.586%
2024-03-04	305.0000	308.0000	298.0000	304.0000	+0.997%	1,979	-94.836%
2024-03-01	287.0000	307.0000	287.0000	301.0000	+4.152%	2,180	-94.784%
2024-02-29	291.0000	305.5000	286.0000	289.0000	+0.697%	1,912	-94.567%
2024-02-28	301.0000	307.8000	286.0000	287.0000	-4.967%	2,344	-94.530%
2024-02-27	309.0000	309.0000	298.0000	302.0000	-1.307%	1,930	-94.801%
2024-02-26	287.0000	311.0000	283.5000	306.0000	+5.517%	2,493	-94.869%
2024-02-23	289.0000	297.0000	281.0000	290.0000	-1.024%	2,421	-94.586%
2024-02-22	303.0000	307.0000	290.0000	293.0000	-2.007%	2,490	-94.642%
2024-02-21	324.0000	324.8000	297.5000	299.0000	-10.210%	3,166	-94.749%
2024-02-20	320.0000	336.0000	311.0000	333.0000	+3.416%	3,890	-95.285%
2024-02-16	309.0000	322.0000	298.9300	322.0000	+4.207%	3,219	-95.124%
2024-02-15	310.0000	315.0000	296.0000	309.0000	+0.325%	2,017	-94.919%
2024-02-14	311.0000	314.9300	302.0000	308.0000	-0.324%	1,686	-94.903%
2024-02-13	297.0000	314.0000	293.0000	309.0000	-0.643%	4,998	-94.919%
2024-02-12	331.0000	338.0000	302.0000	311.0000	-5.471%	4,302	-94.952%
2024-02-09	320.0000	333.0000	315.5000	329.0000	+2.813%	2,168	-95.228%
2024-02-08	315.0000	334.0000	312.0000	320.0000	+0.629%	3,598	-95.094%
2024-02-07	318.0000	325.0000	309.0000	318.0000	-0.625%	2,570	-95.063%
2024-02-06	311.0000	328.0000	311.0000	320.0000	+2.236%	2,648	-95.094%
2024-02-05	291.0000	315.0000	281.0000	313.0000	+6.102%	2,716	-94.984%
2024-02-02	290.0000	303.9900	272.0000	295.0000	+0.683%	3,198	-94.678%
2024-02-01	303.0000	303.0000	272.0000	293.0000	-2.333%	5,986	-94.642%
2024-01-31	337.0000	347.0000	292.0000	300.0000	-11.765%	6,353	-94.767%
2024-01-30	318.0000	340.0000	306.0000	340.0000	+6.250%	2,427	-95.382%
2024-01-29	316.0000	350.0000	316.0000	320.0000	+0.629%	6,138	-95.094%
2024-01-26	314.0000	324.0000	309.9400	318.0000	+0.633%	2,042	-95.063%
2024-01-25	307.0000	323.0000	294.0000	316.0000	+2.932%	2,218	-95.032%
2024-01-24	350.0000	352.4200	290.0000	307.0000	-12.034%	4,944	-94.886%
2024-01-23	312.0000	352.9900	306.0000	349.0000	+11.859%	6,499	-95.501%
2024-01-22	290.0000	318.0000	290.0000	312.0000	+4.698%	3,554	-94.968%
2024-01-19	303.0000	309.0000	291.0000	298.0000	-2.614%	2,702	-94.732%
2024-01-18	284.0000	312.0000	266.0000	306.0000	+6.620%	3,654	-94.869%
2024-01-17	282.0000	294.0000	245.1600	287.0000	-1.375%	7,600	-94.530%
2024-01-16	312.0000	316.0000	287.0000	291.0000	-6.431%	3,396	-94.605%
2024-01-12	300.0000	318.0000	299.0100	311.0000	+2.640%	2,806	-94.952%
2024-01-11	299.0000	314.0000	272.0000	303.0000	+2.020%	4,890	-94.818%
2024-01-10	301.0000	313.0000	292.0000	297.0000	-1.656%	2,778	-94.714%
2024-01-09	293.0000	307.0000	283.0000	302.0000	+4.138%	2,735	-94.801%
2024-01-08	278.0000	291.0000	278.0000	290.0000	+3.571%	1,431	-94.586%
2024-01-05	296.0000	296.0000	267.0000	280.0000	-6.667%	3,828	-94.393%
2024-01-04	310.0000	325.0000	275.0000	300.0000	-0.990%	7,025	-94.767%
2024-01-03	280.0000	305.0000	267.0000	303.0000	+11.397%	6,500	-94.818%
2024-01-02	232.0000	272.0000	220.0000	272.0000	+15.254%	3,752	-94.228%
2023-12-29	248.0000	251.0000	233.0000	236.0000	-5.976%	1,525	-93.347%
2023-12-28	249.0000	256.0000	238.2700	251.0000	+0.803%	2,965	-93.745%
2023-12-27	252.0000	265.0000	243.0000	249.0000	-1.190%	3,118	-93.695%
2023-12-26	256.0000	276.0000	242.0000	252.0000	-0.787%	5,427	-93.770%
2023-12-22	222.0000	257.0000	222.0000	254.0000	+19.249%	11,399	-93.819%
2023-12-21	212.0000	216.0000	199.0000	213.0000	+3.902%	2,643	-92.629%

.dark-mode .VlPNLN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VlPNLN{ color: #333333; background-color: white; border: 2px solid #333333; }GLYCGlycoMimetics, Inc.stock NASDAQ

GLYC
GlycoMimetics, Inc.
stock NASDAQ