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:

Glycomimetics Inc (NQ: GLYC )

2.990 -0.190 (-5.97%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 5.730 6.090 5.548 5.880 155,100 +0.12(+2.08%)
Nov 27, 2019 5.530 5.885 5.430 5.760 200,900 +0.21(+3.88%)
Nov 26, 2019 5.510 5.680 5.400 5.545 507,814 +0.03(+0.45%)
Nov 25, 2019 4.950 5.550 4.950 5.520 357,677 +0.58(+11.74%)
Nov 22, 2019 5.340 5.480 4.920 4.940 267,000 -0.38(-7.14%)
Nov 21, 2019 5.740 5.740 4.725 5.320 796,289 -1.08(-16.88%)
Nov 20, 2019 6.040 6.440 6.040 6.400 320,802 +0.31(+5.09%)
Nov 19, 2019 5.760 6.230 5.760 6.090 223,529 +0.37(+6.47%)
Nov 18, 2019 6.190 6.240 5.650 5.720 263,081 -0.50(-8.04%)
Nov 15, 2019 6.530 6.720 6.160 6.220 298,200 -0.28(-4.31%)
Nov 14, 2019 6.530 6.690 6.280 6.500 290,803 +0.24(+3.83%)
Nov 13, 2019 5.860 6.300 5.840 6.260 176,892 +0.30(+5.03%)
Nov 12, 2019 5.880 6.250 5.781 5.960 213,880 +0.06(+1.02%)
Nov 11, 2019 6.240 6.360 5.850 5.900 202,927 -0.34(-5.45%)
Nov 08, 2019 6.020 6.380 5.970 6.240 283,200 +0.28(+4.70%)
Nov 07, 2019 5.600 6.000 5.300 5.960 245,107 +0.34(+6.05%)
Nov 06, 2019 5.900 5.900 5.570 5.620 95,506 -0.22(-3.77%)
Nov 05, 2019 6.020 6.097 5.810 5.840 165,043 -0.11(-1.85%)
Nov 04, 2019 5.660 6.070 5.660 5.950 181,767 +0.39(+7.01%)
Nov 01, 2019 5.310 5.760 5.310 5.560 211,600 +0.28(+5.30%)
Oct 31, 2019 5.570 5.660 5.260 5.280 330,169 -0.29(-5.21%)
Oct 30, 2019 5.200 5.640 5.150 5.570 272,453 +0.40(+7.74%)
Oct 29, 2019 5.020 5.280 4.980 5.170 165,335 +0.11(+2.17%)
Oct 28, 2019 5.160 5.220 5.020 5.060 136,413 -0.08(-1.56%)
Oct 25, 2019 4.850 5.370 4.760 5.140 189,600 +0.28(+5.76%)
Oct 24, 2019 5.000 5.000 4.820 4.860 120,196 -0.10(-2.02%)
Oct 23, 2019 5.140 5.290 4.910 4.960 149,233 -0.18(-3.50%)
Oct 22, 2019 5.130 5.201 5.000 5.140 193,938 +0.02(+0.39%)
Oct 21, 2019 4.740 5.350 4.700 5.120 356,101 +0.45(+9.64%)
Oct 18, 2019 4.690 4.790 4.510 4.670 105,000 -0.06(-1.27%)
Oct 17, 2019 4.500 4.820 4.460 4.730 169,295 +0.28(+6.29%)
Oct 16, 2019 4.600 4.700 4.440 4.450 129,538 -0.16(-3.47%)
Oct 15, 2019 4.420 4.845 4.420 4.610 253,510 +0.15(+3.36%)
Oct 14, 2019 4.530 4.670 4.440 4.460 123,366 -0.12(-2.62%)
Oct 11, 2019 4.400 4.660 4.280 4.580 178,900 +0.21(+4.81%)
Oct 10, 2019 4.300 4.440 4.260 4.370 91,426 +0.10(+2.34%)
Oct 09, 2019 4.370 4.440 4.250 4.270 95,246 -0.06(-1.39%)
Oct 08, 2019 4.310 4.460 4.240 4.330 136,196 -0.06(-1.37%)
Oct 07, 2019 4.330 4.540 4.320 4.390 383,221 +0.01(+0.23%)
Oct 04, 2019 4.380 4.400 4.210 4.380 113,400 +0.02(+0.46%)
Oct 03, 2019 4.260 4.400 4.170 4.360 138,589 +0.06(+1.40%)
Oct 02, 2019 3.990 4.310 3.950 4.300 206,340 +0.27(+6.70%)
Oct 01, 2019 4.310 4.460 4.010 4.030 317,954 -0.28(-6.50%)
Sep 30, 2019 4.410 4.460 4.280 4.310 240,454 -0.09(-2.05%)
Sep 27, 2019 4.350 4.570 4.290 4.400 239,700 +0.07(+1.62%)
Sep 26, 2019 4.480 4.540 4.260 4.330 202,223 -0.17(-3.78%)
Sep 25, 2019 4.230 4.530 4.230 4.500 328,295 +0.24(+5.63%)
Sep 24, 2019 4.490 4.500 4.210 4.260 438,815 -0.21(-4.80%)
Sep 23, 2019 4.350 4.530 4.320 4.475 275,529 +0.06(+1.47%)
Sep 20, 2019 4.520 4.700 4.375 4.410 1,027,000 -0.12(-2.65%)
Sep 19, 2019 4.550 4.690 4.470 4.530 250,283 +0.00(+0.00%)
Sep 18, 2019 4.690 4.760 4.390 4.530 332,865 -0.16(-3.41%)
Sep 17, 2019 4.670 4.900 4.520 4.690 434,475 +0.02(+0.43%)
Sep 16, 2019 4.630 4.850 4.530 4.670 408,860 +0.05(+1.08%)
Sep 13, 2019 4.480 4.700 4.330 4.620 452,600 +0.14(+3.12%)
Sep 12, 2019 4.590 4.710 4.180 4.480 697,633 -0.12(-2.61%)
Sep 11, 2019 4.210 4.640 4.210 4.600 921,673 +0.40(+9.52%)
Sep 10, 2019 3.770 4.230 3.730 4.200 1,095,265 +0.52(+14.13%)
Sep 09, 2019 3.510 3.780 3.420 3.680 597,821 +0.20(+5.75%)
Sep 06, 2019 3.350 3.750 3.350 3.480 773,000 +0.16(+4.82%)
Sep 05, 2019 3.150 3.400 3.110 3.320 2,755,074 +0.19(+6.07%)
Sep 04, 2019 3.280 3.320 3.070 3.130 1,212,793 -0.11(-3.40%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.