GlycoMimetics Inc. (GLYC)
0.25
-0.01 (-3.36%)
At close: Mar 04, 2025, 10:49 AM
GLYC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 348,804 |
| Feb 28, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.01 | 3.85% | 442,844 |
| Feb 27, 2025 | 0.28 | 0.29 | 0.25 | 0.26 | -0.02 | -7.14% | 469,900 |
| Feb 26, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70% | 376,400 |
| Feb 25, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 567,100 |
| Feb 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | -0.01 | -3.45% | 1,030,800 |
| Feb 21, 2025 | 0.28 | 0.31 | 0.28 | 0.29 | -0.01 | -3.33% | 1,119,800 |
| Feb 20, 2025 | 0.28 | 0.31 | 0.25 | 0.30 | -0.01 | -3.23% | 2,299,900 |
| Feb 19, 2025 | 0.32 | 0.33 | 0.29 | 0.31 | -0.05 | -13.89% | 4,260,737 |
| Feb 18, 2025 | 0.35 | 0.37 | 0.31 | 0.36 | 0.07 | 24.14% | 47,012,500 |
| Feb 14, 2025 | 0.29 | 0.30 | 0.26 | 0.29 | 0.01 | 3.57% | 13,135,605 |
| Feb 13, 2025 | 0.25 | 0.29 | 0.25 | 0.28 | 0.02 | 7.69% | 730,222 |
| Feb 12, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | -0.02 | -7.14% | 125,000 |
| Feb 11, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.02 | 7.69% | 326,349 |
| Feb 10, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | -0.01 | -3.70% | 143,506 |
| Feb 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00% | 248,321 |
| Feb 6, 2025 | 0.29 | 0.29 | 0.26 | 0.27 | -0.01 | -3.57% | 199,659 |
| Feb 5, 2025 | 0.26 | 0.29 | 0.26 | 0.28 | 0.01 | 3.70% | 269,728 |
| Feb 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.01 | 3.85% | 270,700 |
| Feb 3, 2025 | 0.24 | 0.27 | 0.23 | 0.26 | -0.01 | -3.70% | 242,300 |
| Jan 31, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | -0.02 | -6.90% | 360,100 |
| Jan 30, 2025 | 0.25 | 0.29 | 0.25 | 0.29 | 0.04 | 16.00% | 1,094,422 |
| Jan 29, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 177,827 |
| Jan 28, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | -0.01 | -3.85% | 84,000 |
| Jan 27, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 199,741 |
| Jan 24, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00% | 238,400 |
| Jan 23, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.01 | 3.85% | 128,888 |
| Jan 22, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 188,458 |
| Jan 21, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 138,234 |
| Jan 17, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.01 | 4.00% | 225,698 |
| Jan 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.00 | 0.00% | 145,155 |
| Jan 15, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 181,617 |
| Jan 14, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 105,906 |
| Jan 13, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 249,024 |
| Jan 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | -0.02 | -7.14% | 156,747 |
| Jan 8, 2025 | 0.27 | 0.30 | 0.26 | 0.28 | 0.00 | 0.00% | 547,100 |
| Jan 7, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 436,405 |
| Jan 6, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | 0.00 | 0.00% | 512,184 |
| Jan 3, 2025 | 0.26 | 0.30 | 0.26 | 0.28 | 0.02 | 7.69% | 602,900 |
| Jan 2, 2025 | 0.25 | 0.29 | 0.24 | 0.26 | 0.01 | 4.00% | 555,171 |
| Dec 31, 2024 | 0.26 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 829,308 |
| Dec 30, 2024 | 0.25 | 0.27 | 0.24 | 0.25 | 0.01 | 4.17% | 970,738 |
| Dec 27, 2024 | 0.26 | 0.26 | 0.23 | 0.24 | -0.02 | -7.69% | 826,434 |
| Dec 26, 2024 | 0.23 | 0.26 | 0.22 | 0.26 | 0.02 | 8.33% | 715,700 |
| Dec 24, 2024 | 0.20 | 0.24 | 0.20 | 0.24 | 0.02 | 9.09% | 406,714 |
| Dec 23, 2024 | 0.24 | 0.24 | 0.21 | 0.22 | -0.01 | -4.35% | 322,900 |
| Dec 20, 2024 | 0.20 | 0.25 | 0.20 | 0.23 | 0.02 | 9.52% | 1,034,882 |
| Dec 19, 2024 | 0.22 | 0.24 | 0.19 | 0.21 | -0.01 | -4.55% | 1,251,875 |
| Dec 18, 2024 | 0.24 | 0.25 | 0.22 | 0.22 | -0.01 | -4.35% | 553,100 |
| Dec 17, 2024 | 0.23 | 0.24 | 0.21 | 0.23 | -0.01 | -4.17% | 510,100 |