GlycoMimetics Inc. (GLYC)
NASDAQ: GLYC
· Real-Time Price · USD
15.71
-0.44 (-2.72%)
At close: Jul 02, 2025, 3:58 PM
GLYC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 16.25 | 17.39 | 15.52 | 15.70 | 15.71 | -2.79% | 612 |
| Jul 1, 2025 | 16.13 | 16.74 | 16.06 | 16.15 | 16.15 | 0.06% | 66,799 |
| Jun 30, 2025 | 16.00 | 17.10 | 15.80 | 16.14 | 16.14 | 1.51% | 50,447 |
| Jun 27, 2025 | 16.82 | 17.69 | 15.90 | 15.90 | 15.90 | -5.92% | 54,400 |
| Jun 26, 2025 | 15.51 | 18.89 | 15.51 | 16.90 | 16.90 | -6.11% | 109,252 |
| Jun 25, 2025 | 16.00 | 21.40 | 15.49 | 18.00 | 18.00 | 19.44% | 126,203 |
| Jun 24, 2025 | 16.97 | 16.99 | 14.70 | 15.07 | 15.07 | -1.50% | 29,560 |
| Jun 23, 2025 | 15.00 | 20.99 | 14.33 | 15.30 | 15.30 | 2.00% | 38,160 |
| Jun 20, 2025 | 15.86 | 15.99 | 14.89 | 15.00 | 15.00 | 2.60% | 15,553 |
| Jun 18, 2025 | 11.06 | 15.81 | 11.06 | 14.62 | 14.62 | 10.17% | 97,590 |
| Jun 17, 2025 | 15.96 | 15.96 | 12.92 | 13.27 | 13.27 | -16.01% | 18,829 |
| Jun 16, 2025 | 19.32 | 19.32 | 14.91 | 15.80 | 15.80 | 0.64% | 21,763 |
| Jun 13, 2025 | 16.72 | 17.00 | 15.30 | 15.70 | 15.70 | -5.42% | 10,694 |
| Jun 12, 2025 | 16.10 | 17.25 | 15.35 | 16.60 | 16.60 | 0.00% | 18,873 |
| Jun 11, 2025 | 17.91 | 17.91 | 16.00 | 16.60 | 16.60 | -2.58% | 17,915 |
| Jun 10, 2025 | 17.16 | 17.50 | 15.15 | 17.04 | 17.04 | -3.51% | 18,711 |
| Jun 9, 2025 | 17.93 | 18.40 | 17.22 | 17.66 | 17.66 | -8.88% | 29,949 |
| Jun 6, 2025 | 20.85 | 21.18 | 17.74 | 19.38 | 19.38 | -2.42% | 587,055 |
| Jun 5, 2025 | 20.00 | 20.79 | 19.86 | 19.86 | 19.86 | -5.43% | 275,067 |
| Jun 4, 2025 | 20.60 | 21.74 | 20.05 | 21.00 | 21.00 | 0.48% | 3,079 |