GlycoMimetics Inc. (GLYC)
0.19
0.00 (2.65%)
At close: Apr 04, 2025, 10:12 AM
GlycoMimetics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | -0.02 | -9.52% | 256,893 |
| Apr 2, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.01 | 5.00% | 235,182 |
| Apr 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | -0.01 | -4.76% | 229,400 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | -0.01 | -4.55% | 202,164 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | -0.02 | -8.33% | 489,214 |
| Mar 27, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.00 | 0.00% | 84,000 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | -0.02 | -7.69% | 192,227 |
| Mar 25, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.00 | 0.00% | 106,500 |
| Mar 24, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 206,857 |
| Mar 21, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 605,040 |
| Mar 20, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | -0.01 | -3.57% | 172,734 |
| Mar 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.01 | 3.70% | 197,533 |
| Mar 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 153,700 |
| Mar 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.01 | 3.85% | 230,200 |
| Mar 14, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 172,136 |
| Mar 13, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 238,181 |
| Mar 12, 2025 | 0.26 | 0.26 | 0.24 | 0.26 | 0.00 | 0.00% | 276,642 |
| Mar 11, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 160,042 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 170,900 |
| Mar 7, 2025 | 0.26 | 0.28 | 0.25 | 0.27 | 0.00 | 0.00% | 150,300 |
| Mar 6, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.00 | 0.00% | 383,649 |
| Mar 5, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.02 | 8.00% | 160,025 |
| Mar 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -3.85% | 311,700 |
| Mar 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | -0.01 | -3.70% | 398,400 |
| 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 |