Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Glycomimetics Inc (NQ: GLYC )

0.2666 -0.0314 (-10.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
May 10, 2024 0.2800 0.2836 0.2560 0.2666 4,354,083 -0.03(-10.54%)
May 09, 2024 0.3119 0.3180 0.2980 0.2980 2,989,014 -0.00(-0.13%)
May 08, 2024 0.3000 0.3246 0.2984 0.2984 3,508,861 -0.01(-2.29%)
May 07, 2024 0.3300 0.3322 0.2700 0.3054 7,104,575 -0.01(-3.20%)
May 06, 2024 0.3536 0.4200 0.3120 0.3155 40,839,724 -1.51(-82.76%)
May 03, 2024 1.670 1.840 1.630 1.830 1,153,607 +0.11(+6.40%)
May 02, 2024 1.680 1.780 1.670 1.720 858,549 +0.10(+6.17%)
May 01, 2024 1.800 1.930 1.620 1.620 980,737 -0.18(-10.00%)
Apr 30, 2024 1.560 1.900 1.510 1.800 1,450,187 +0.25(+16.13%)
Apr 29, 2024 1.640 1.730 1.540 1.550 1,137,993 -0.09(-5.49%)
Apr 26, 2024 1.680 1.760 1.625 1.640 1,015,401 -0.07(-4.09%)
Apr 25, 2024 1.800 1.810 1.695 1.710 547,997 -0.15(-7.82%)
Apr 24, 2024 1.990 1.990 1.790 1.855 664,539 +0.02(+1.09%)
Apr 23, 2024 1.800 1.860 1.740 1.835 1,231,204 +0.03(+1.94%)
Apr 22, 2024 1.940 2.050 1.800 1.800 1,477,754 -0.12(-6.49%)
Apr 19, 2024 2.170 2.170 1.880 1.925 1,169,156 -0.24(-10.88%)
Apr 18, 2024 2.290 2.358 2.150 2.160 875,992 -0.12(-5.26%)
Apr 17, 2024 2.160 2.390 2.160 2.280 845,884 +0.13(+6.05%)
Apr 16, 2024 2.240 2.330 2.140 2.150 599,070 -0.10(-4.66%)
Apr 15, 2024 2.400 2.465 2.220 2.255 763,637 -0.15(-6.04%)
Apr 12, 2024 2.500 2.530 2.320 2.400 520,258 -0.10(-4.19%)
Apr 11, 2024 2.570 2.570 2.480 2.505 485,402 +0.05(+2.24%)
Apr 10, 2024 2.680 2.730 2.420 2.450 959,276 -0.23(-8.58%)
Apr 09, 2024 2.620 2.710 2.590 2.680 763,439 +0.09(+3.47%)
Apr 08, 2024 2.810 2.810 2.560 2.590 698,464 -0.16(-5.82%)
Apr 05, 2024 2.810 2.830 2.660 2.750 394,668 +0.04(+1.48%)
Apr 04, 2024 2.790 2.860 2.680 2.710 402,820 -0.06(-1.99%)
Apr 03, 2024 3.000 3.020 2.720 2.765 585,012 -0.19(-6.59%)
Apr 02, 2024 3.010 3.160 2.910 2.960 391,834 -0.08(-2.63%)
Apr 01, 2024 3.060 3.140 3.000 3.040 719,406 +0.04(+1.33%)
Mar 28, 2024 3.070 3.000 2.900 3.000 652,824 -0.18(-5.66%)
Mar 27, 2024 2.910 3.180 2.810 3.180 675,034 +0.33(+11.58%)
Mar 26, 2024 2.860 2.890 2.780 2.850 225,517 +0.03(+1.06%)
Mar 25, 2024 2.970 3.020 2.770 2.820 320,276 -0.11(-3.75%)
Mar 22, 2024 2.900 3.020 2.850 2.930 205,631 +0.05(+1.74%)
Mar 21, 2024 3.030 3.140 2.870 2.880 289,048 -0.17(-5.57%)
Mar 20, 2024 2.960 3.100 2.870 3.050 633,209 +0.12(+4.10%)
Mar 19, 2024 2.780 3.030 2.770 2.930 431,655 +0.13(+4.64%)
Mar 18, 2024 2.610 2.870 2.580 2.800 468,254 +0.24(+9.37%)
Mar 15, 2024 2.640 2.690 2.540 2.560 244,038 -0.05(-1.92%)
Mar 14, 2024 2.580 2.680 2.510 2.610 177,965 +0.06(+2.35%)
Mar 13, 2024 2.610 2.750 2.500 2.550 424,612 -0.07(-2.67%)
Mar 12, 2024 2.520 2.710 2.510 2.620 323,483 +0.06(+2.34%)
Mar 11, 2024 2.710 2.870 2.520 2.560 262,841 -0.17(-6.23%)
Mar 08, 2024 2.840 2.950 2.690 2.730 419,412 -0.07(-2.50%)
Mar 07, 2024 2.920 2.990 2.730 2.800 331,799 -0.10(-3.45%)
Mar 06, 2024 2.960 3.030 2.860 2.900 254,566 +0.00(+0.00%)
Mar 05, 2024 3.050 3.050 2.840 2.900 167,579 -0.14(-4.61%)
Mar 04, 2024 3.050 3.080 2.980 3.040 196,902 +0.03(+1.00%)
Mar 01, 2024 2.870 3.070 2.870 3.010 218,005 +0.12(+4.15%)
Feb 29, 2024 2.910 3.055 2.860 2.890 191,242 +0.02(+0.70%)
Feb 28, 2024 3.010 3.078 2.860 2.870 234,263 -0.15(-4.97%)
Feb 27, 2024 3.090 3.090 2.980 3.020 192,991 -0.04(-1.31%)
Feb 26, 2024 2.870 3.110 2.835 3.060 249,271 +0.16(+5.52%)
Feb 23, 2024 2.890 2.970 2.810 2.900 242,070 -0.03(-1.02%)
Feb 22, 2024 3.030 3.070 2.900 2.930 248,826 -0.06(-2.01%)
Feb 21, 2024 3.240 3.248 2.975 2.990 316,482 -0.34(-10.21%)
Feb 20, 2024 3.200 3.360 3.110 3.330 388,223 +0.11(+3.42%)
Feb 16, 2024 3.090 3.220 2.989 3.220 321,947 +0.13(+4.21%)
Feb 15, 2024 3.100 3.150 2.960 3.090 201,738 +0.01(+0.32%)
Feb 14, 2024 3.110 3.149 3.020 3.080 168,589 -0.01(-0.32%)
Feb 13, 2024 2.970 3.140 2.930 3.090 499,732 -0.02(-0.64%)
Feb 12, 2024 3.310 3.380 3.020 3.110 430,197 -0.18(-5.47%)
Feb 09, 2024 3.200 3.330 3.155 3.290 216,842 +0.09(+2.81%)
Feb 08, 2024 3.150 3.340 3.120 3.200 359,845 +0.02(+0.63%)
Feb 07, 2024 3.180 3.250 3.090 3.180 257,023 -0.02(-0.63%)
Feb 06, 2024 3.110 3.280 3.110 3.200 264,763 +0.07(+2.24%)
Feb 05, 2024 2.910 3.150 2.810 3.130 271,609 +0.18(+6.10%)
Feb 02, 2024 2.900 3.040 2.720 2.950 319,812 +0.02(+0.68%)
Feb 01, 2024 3.030 3.030 2.720 2.930 598,552 -0.07(-2.33%)
Jan 31, 2024 3.370 3.470 2.920 3.000 633,690 -0.40(-11.76%)
Jan 30, 2024 3.180 3.400 3.060 3.400 242,653 +0.20(+6.25%)
Jan 29, 2024 3.160 3.500 3.160 3.200 613,771 +0.02(+0.63%)
Jan 26, 2024 3.140 3.240 3.099 3.180 204,215 +0.02(+0.63%)
Jan 25, 2024 3.070 3.230 2.940 3.160 221,753 +0.09(+2.93%)
Jan 24, 2024 3.500 3.524 2.900 3.070 494,204 -0.42(-12.03%)
Jan 23, 2024 3.120 3.530 3.060 3.490 649,271 +0.37(+11.86%)
Jan 22, 2024 2.900 3.180 2.900 3.120 355,383 +0.14(+4.70%)
Jan 19, 2024 3.030 3.090 2.910 2.980 270,194 -0.08(-2.61%)
Jan 18, 2024 2.840 3.120 2.660 3.060 364,765 +0.19(+6.62%)
Jan 17, 2024 2.820 2.940 2.452 2.870 760,024 -0.04(-1.37%)
Jan 16, 2024 3.120 3.160 2.870 2.910 339,582 -0.20(-6.43%)
Jan 12, 2024 3.000 3.180 2.990 3.110 280,575 +0.08(+2.64%)
Jan 11, 2024 2.990 3.140 2.720 3.030 488,820 +0.06(+2.02%)
Jan 10, 2024 3.010 3.130 2.920 2.970 277,825 -0.05(-1.66%)
Jan 09, 2024 2.930 3.070 2.830 3.020 273,269 +0.12(+4.14%)
Jan 08, 2024 2.780 2.910 2.780 2.900 142,917 +0.10(+3.57%)
Jan 05, 2024 2.960 2.960 2.670 2.800 382,826 -0.20(-6.67%)
Jan 04, 2024 3.100 3.250 2.750 3.000 702,469 -0.03(-0.99%)
Jan 03, 2024 2.800 3.050 2.670 3.030 649,781 +0.31(+11.40%)
Jan 02, 2024 2.320 2.720 2.200 2.720 370,170 +0.36(+15.25%)
Dec 29, 2023 2.480 2.510 2.330 2.360 152,528 -0.15(-5.98%)
Dec 28, 2023 2.490 2.560 2.383 2.510 296,519 +0.02(+0.80%)
Dec 27, 2023 2.520 2.650 2.430 2.490 311,838 -0.03(-1.19%)
Dec 26, 2023 2.560 2.760 2.420 2.520 542,743 -0.02(-0.79%)
Dec 22, 2023 2.220 2.570 2.220 2.540 1,139,871 +0.41(+19.25%)
Dec 21, 2023 2.120 2.160 1.990 2.130 264,330 +0.08(+3.90%)
Dec 20, 2023 2.110 2.180 2.000 2.050 285,313 -0.08(-3.76%)
Dec 19, 2023 2.000 2.170 1.970 2.130 412,027 +0.16(+8.12%)
Dec 18, 2023 2.030 2.040 1.920 1.970 318,883 -0.01(-0.51%)
Dec 15, 2023 2.020 2.140 1.920 1.980 359,725 -0.02(-1.00%)
Dec 14, 2023 1.900 2.000 1.750 2.000 320,964 +0.13(+6.95%)
Dec 13, 2023 1.750 1.950 1.720 1.870 364,536 +0.11(+6.25%)
Dec 12, 2023 1.640 1.800 1.590 1.760 280,582 +0.14(+8.64%)
Dec 11, 2023 1.650 1.678 1.585 1.620 92,665 +0.01(+0.62%)
Dec 08, 2023 1.590 1.640 1.520 1.610 39,854 +0.01(+0.63%)
Dec 07, 2023 1.570 1.640 1.560 1.600 37,686 +0.03(+1.91%)
Dec 06, 2023 1.640 1.640 1.550 1.570 62,743 -0.07(-4.27%)
Dec 05, 2023 1.610 1.680 1.550 1.640 81,283 +0.03(+1.86%)
Dec 04, 2023 1.730 1.740 1.510 1.610 285,340 -0.11(-6.40%)
Dec 01, 2023 1.630 1.740 1.600 1.720 114,029 +0.08(+4.88%)
Nov 30, 2023 1.500 1.670 1.470 1.640 237,078 +0.14(+9.33%)
Nov 29, 2023 1.510 1.580 1.500 1.500 91,284 -0.03(-1.96%)
Nov 28, 2023 1.500 1.532 1.470 1.530 79,729 +0.02(+1.32%)
Nov 27, 2023 1.590 1.600 1.510 1.510 85,223 -0.08(-5.03%)
Nov 24, 2023 1.530 1.600 1.530 1.590 39,718 +0.07(+4.61%)
Nov 22, 2023 1.530 1.540 1.430 1.520 66,302 +0.02(+1.33%)
Nov 21, 2023 1.490 1.540 1.450 1.500 95,820 -0.03(-1.96%)
Nov 20, 2023 1.470 1.570 1.450 1.530 86,928 +0.08(+5.52%)
Nov 17, 2023 1.362 1.470 1.313 1.450 82,780 +0.11(+8.21%)
Nov 16, 2023 1.400 1.430 1.270 1.340 164,591 -0.05(-3.60%)
Nov 15, 2023 1.350 1.430 1.350 1.390 104,214 +0.05(+3.73%)
Nov 14, 2023 1.300 1.370 1.290 1.340 60,271 +0.01(+0.75%)
Nov 13, 2023 1.200 1.330 1.200 1.330 33,283 +0.13(+10.83%)
Nov 10, 2023 1.250 1.292 1.180 1.200 75,292 +0.00(+0.00%)
Nov 09, 2023 1.320 1.360 1.170 1.200 102,553 -0.14(-10.45%)
Nov 08, 2023 1.350 1.370 1.310 1.340 41,821 +0.00(+0.00%)
Nov 07, 2023 1.300 1.430 1.300 1.340 117,240 +0.01(+0.75%)
Nov 06, 2023 1.340 1.350 1.310 1.330 76,905 -0.02(-1.48%)
Nov 03, 2023 1.360 1.370 1.280 1.350 201,861 +0.06(+4.65%)
Nov 02, 2023 1.290 1.330 1.250 1.290 52,991 +0.03(+2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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 Burlingame.com & California Media Partners, LLC. All rights reserved.