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 )

1.730 -0.070 (-3.89%)
Streaming Delayed Price Updated: 12:37 PM EDT, May 1, 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 (%)
Oct 31, 2023 1.300 1.311 1.240 1.250 39,744 -0.05(-3.85%)
Oct 30, 2023 1.160 1.310 1.150 1.300 143,019 +0.15(+13.04%)
Oct 27, 2023 1.230 1.230 1.130 1.150 205,122 -0.10(-8.00%)
Oct 26, 2023 1.150 1.260 1.140 1.250 130,933 +0.12(+10.62%)
Oct 25, 2023 1.150 1.200 1.110 1.130 157,713 -0.02(-1.74%)
Oct 24, 2023 1.150 1.220 1.150 1.150 151,949 -0.02(-1.71%)
Oct 23, 2023 1.260 1.270 1.120 1.170 371,108 -0.09(-7.14%)
Oct 20, 2023 1.290 1.320 1.250 1.260 120,958 -0.04(-3.08%)
Oct 19, 2023 1.320 1.325 1.290 1.300 34,453 -0.01(-0.76%)
Oct 18, 2023 1.410 1.440 1.310 1.310 127,628 -0.10(-7.09%)
Oct 17, 2023 1.440 1.450 1.410 1.410 95,357 -0.02(-1.40%)
Oct 16, 2023 1.410 1.445 1.400 1.430 222,004 +0.01(+0.70%)
Oct 13, 2023 1.250 1.420 1.240 1.420 356,040 +0.17(+13.60%)
Oct 12, 2023 1.280 1.290 1.220 1.250 135,807 -0.03(-2.34%)
Oct 11, 2023 1.320 1.370 1.280 1.280 118,661 -0.04(-3.03%)
Oct 10, 2023 1.340 1.340 1.320 1.320 79,771 -0.03(-2.22%)
Oct 09, 2023 1.380 1.410 1.330 1.350 94,951 -0.04(-2.88%)
Oct 06, 2023 1.410 1.490 1.390 1.390 149,322 -0.04(-2.80%)
Oct 05, 2023 1.400 1.500 1.400 1.430 55,600 +0.04(+2.88%)
Oct 04, 2023 1.420 1.480 1.390 1.390 50,904 -0.03(-2.11%)
Oct 03, 2023 1.400 1.479 1.380 1.420 113,616 +0.00(+0.00%)
Oct 02, 2023 1.500 1.507 1.360 1.420 198,783 -0.08(-5.33%)
Sep 29, 2023 1.560 1.570 1.460 1.500 120,701 -0.07(-4.46%)
Sep 28, 2023 1.460 1.580 1.460 1.570 123,086 +0.09(+6.08%)
Sep 27, 2023 1.480 1.540 1.450 1.480 188,632 +0.05(+3.50%)
Sep 26, 2023 1.310 1.477 1.305 1.430 213,905 +0.14(+10.85%)
Sep 25, 2023 1.390 1.330 1.290 1.290 155,610 -0.12(-8.51%)
Sep 22, 2023 1.360 1.410 1.300 1.410 230,114 +0.03(+2.17%)
Sep 21, 2023 1.390 1.420 1.340 1.380 142,728 -0.01(-0.72%)
Sep 20, 2023 1.435 1.435 1.380 1.390 115,347 -0.05(-3.47%)
Sep 19, 2023 1.410 1.480 1.410 1.440 112,522 +0.01(+0.70%)
Sep 18, 2023 1.430 1.480 1.410 1.430 88,737 +0.02(+1.42%)
Sep 15, 2023 1.460 1.505 1.410 1.410 171,099 -0.06(-4.08%)
Sep 14, 2023 1.480 1.480 1.420 1.470 40,414 +0.01(+0.68%)
Sep 13, 2023 1.470 1.480 1.440 1.460 74,265 +0.00(+0.00%)
Sep 12, 2023 1.490 1.490 1.441 1.460 67,284 +0.00(+0.00%)
Sep 11, 2023 1.480 1.480 1.440 1.460 107,462 -0.02(-1.35%)
Sep 08, 2023 1.480 1.500 1.480 1.480 36,441 -0.01(-0.67%)
Sep 07, 2023 1.490 1.540 1.470 1.490 32,927 -0.02(-1.32%)
Sep 06, 2023 1.580 1.580 1.420 1.510 141,277 +0.02(+1.34%)
Sep 05, 2023 1.570 1.580 1.480 1.490 195,926 -0.08(-5.10%)
Sep 01, 2023 1.570 1.630 1.560 1.570 140,884 -0.03(-1.88%)
Aug 31, 2023 1.590 1.630 1.540 1.600 118,240 +0.00(+0.00%)
Aug 30, 2023 1.640 1.660 1.590 1.600 73,538 -0.03(-1.84%)
Aug 29, 2023 1.610 1.650 1.610 1.630 40,235 +0.01(+0.62%)
Aug 28, 2023 1.640 1.680 1.620 1.620 70,964 -0.03(-1.82%)
Aug 25, 2023 1.600 1.660 1.570 1.650 127,520 +0.04(+2.48%)
Aug 24, 2023 1.620 1.690 1.600 1.610 43,809 -0.03(-1.83%)
Aug 23, 2023 1.620 1.680 1.620 1.640 62,067 +0.02(+1.23%)
Aug 22, 2023 1.630 1.660 1.600 1.620 77,772 +0.00(+0.00%)
Aug 21, 2023 1.560 1.640 1.560 1.620 65,100 +0.05(+3.18%)
Aug 18, 2023 1.530 1.610 1.510 1.570 97,135 +0.02(+1.29%)
Aug 17, 2023 1.560 1.587 1.450 1.550 361,650 +0.02(+1.31%)
Aug 16, 2023 1.590 1.630 1.510 1.530 247,758 -0.07(-4.38%)
Aug 15, 2023 1.620 1.635 1.600 1.600 56,423 -0.05(-3.03%)
Aug 14, 2023 1.640 1.659 1.580 1.650 130,202 +0.01(+0.61%)
Aug 11, 2023 1.640 1.650 1.600 1.640 73,184 +0.01(+0.61%)
Aug 10, 2023 1.580 1.641 1.580 1.630 66,740 +0.04(+2.52%)
Aug 09, 2023 1.600 1.620 1.580 1.590 62,514 -0.03(-1.85%)
Aug 08, 2023 1.630 1.635 1.580 1.620 77,492 -0.01(-0.61%)
Aug 07, 2023 1.610 1.650 1.590 1.630 76,951 +0.03(+1.87%)
Aug 04, 2023 1.630 1.650 1.595 1.600 84,037 -0.02(-1.23%)
Aug 03, 2023 1.580 1.620 1.570 1.620 137,932 +0.03(+1.89%)
Aug 02, 2023 1.610 1.630 1.580 1.590 196,548 -0.06(-3.64%)
Aug 01, 2023 1.640 1.660 1.620 1.650 67,971 +0.01(+0.61%)
Jul 31, 2023 1.610 1.650 1.610 1.640 102,508 +0.00(+0.00%)
Jul 28, 2023 1.580 1.640 1.580 1.640 113,207 +0.03(+1.86%)
Jul 27, 2023 1.620 1.650 1.590 1.610 135,834 +0.01(+0.63%)
Jul 26, 2023 1.620 1.640 1.580 1.600 98,039 -0.02(-1.23%)
Jul 25, 2023 1.640 1.670 1.610 1.620 61,088 -0.02(-1.22%)
Jul 24, 2023 1.670 1.682 1.620 1.640 81,336 -0.02(-1.20%)
Jul 21, 2023 1.660 1.725 1.630 1.660 110,367 +0.02(+1.53%)
Jul 20, 2023 1.610 1.700 1.610 1.635 110,590 +0.03(+2.19%)
Jul 19, 2023 1.660 1.710 1.580 1.600 237,093 -0.11(-6.43%)
Jul 18, 2023 1.670 1.710 1.660 1.710 78,126 +0.02(+1.18%)
Jul 17, 2023 1.650 1.720 1.650 1.690 187,540 +0.04(+2.42%)
Jul 14, 2023 1.640 1.670 1.630 1.650 84,233 +0.01(+0.61%)
Jul 13, 2023 1.700 1.710 1.630 1.640 144,613 -0.05(-2.96%)
Jul 12, 2023 1.770 1.770 1.670 1.690 105,484 -0.03(-1.74%)
Jul 11, 2023 1.700 1.730 1.670 1.720 97,456 +0.00(+0.00%)
Jul 10, 2023 1.670 1.740 1.650 1.720 100,606 +0.05(+2.99%)
Jul 07, 2023 1.650 1.680 1.630 1.670 61,623 +0.02(+1.21%)
Jul 06, 2023 1.720 1.720 1.630 1.650 132,046 -0.05(-2.94%)
Jul 05, 2023 1.700 1.740 1.690 1.700 127,386 -0.03(-1.73%)
Jul 03, 2023 1.710 1.740 1.710 1.730 41,962 -0.01(-0.57%)
Jun 30, 2023 1.700 1.740 1.700 1.740 84,111 +0.03(+1.75%)
Jun 29, 2023 1.730 1.810 1.680 1.710 373,651 -0.07(-3.93%)
Jun 28, 2023 1.810 1.840 1.770 1.780 137,652 -0.03(-1.66%)
Jun 27, 2023 1.840 1.851 1.770 1.810 165,193 -0.02(-1.09%)
Jun 26, 2023 1.850 1.909 1.810 1.830 78,537 -0.04(-2.14%)
Jun 23, 2023 1.900 1.900 1.800 1.870 270,133 -0.02(-1.06%)
Jun 22, 2023 1.880 1.910 1.750 1.890 187,633 +0.10(+5.59%)
Jun 21, 2023 1.890 1.890 1.790 1.790 160,238 -0.09(-4.79%)
Jun 20, 2023 1.910 1.970 1.828 1.880 200,883 +0.00(+0.00%)
Jun 16, 2023 1.950 2.020 1.880 1.880 334,378 -0.03(-1.57%)
Jun 15, 2023 1.840 1.930 1.730 1.910 505,349 +0.43(+29.05%)
May 08, 2023 1.530 1.530 1.430 1.480 148,814 -0.05(-3.27%)
May 05, 2023 1.490 1.590 1.470 1.530 238,639 +0.07(+4.79%)
May 04, 2023 1.380 1.460 1.320 1.460 145,988 +0.10(+7.35%)
May 03, 2023 1.370 1.440 1.340 1.360 181,647 -0.05(-3.55%)
May 02, 2023 1.410 1.487 1.349 1.410 107,268 -0.02(-1.40%)
May 01, 2023 1.390 1.460 1.380 1.430 183,226 +0.03(+2.14%)
Apr 28, 2023 1.380 1.420 1.361 1.400 84,487 +0.03(+2.19%)
Apr 27, 2023 1.400 1.400 1.320 1.370 167,048 +0.00(+0.00%)
Apr 26, 2023 1.350 1.400 1.320 1.370 171,112 +0.00(+0.00%)
Apr 25, 2023 1.410 1.425 1.330 1.370 145,833 -0.03(-2.14%)
Apr 24, 2023 1.450 1.450 1.370 1.400 132,779 -0.04(-2.78%)
Apr 21, 2023 1.450 1.470 1.420 1.440 121,999 -0.03(-2.04%)
Apr 20, 2023 1.470 1.490 1.450 1.470 81,403 -0.04(-2.65%)
Apr 19, 2023 1.500 1.550 1.491 1.510 108,661 +0.01(+0.67%)
Apr 18, 2023 1.560 1.590 1.452 1.500 277,041 -0.06(-3.85%)
Apr 17, 2023 1.440 1.620 1.419 1.560 308,808 +0.09(+6.12%)
Apr 14, 2023 1.510 1.510 1.420 1.470 165,942 -0.04(-2.65%)
Apr 13, 2023 1.440 1.580 1.430 1.510 289,977 +0.08(+5.59%)
Apr 12, 2023 1.400 1.450 1.370 1.430 183,015 +0.07(+5.15%)
Apr 11, 2023 1.320 1.390 1.320 1.360 192,625 +0.03(+2.26%)
Apr 10, 2023 1.250 1.335 1.250 1.330 96,741 +0.06(+4.72%)
Apr 06, 2023 1.220 1.290 1.215 1.270 162,420 +0.05(+4.10%)
Apr 05, 2023 1.220 1.240 1.210 1.220 242,275 +0.01(+0.83%)
Apr 04, 2023 1.270 1.270 1.205 1.210 372,879 -0.04(-3.20%)
Apr 03, 2023 1.250 1.280 1.240 1.250 352,776 -0.01(-0.79%)
Mar 31, 2023 1.240 1.290 1.220 1.260 470,852 +0.01(+0.80%)
Mar 30, 2023 1.250 1.317 1.220 1.250 443,913 -0.02(-1.57%)
Mar 29, 2023 1.330 1.350 1.170 1.270 1,066,057 -0.13(-9.29%)
Mar 28, 2023 1.370 1.440 1.360 1.400 279,694 -0.01(-0.71%)
Mar 27, 2023 1.390 1.440 1.360 1.410 211,039 +0.02(+1.44%)
Mar 24, 2023 1.380 1.415 1.350 1.390 161,223 -0.01(-0.71%)
Mar 23, 2023 1.410 1.435 1.350 1.400 214,814 +0.02(+1.45%)
Mar 22, 2023 1.460 1.460 1.380 1.380 198,112 -0.08(-5.48%)
Mar 21, 2023 1.440 1.490 1.420 1.460 222,396 +0.02(+1.39%)
Mar 20, 2023 1.390 1.445 1.381 1.440 139,521 +0.04(+2.86%)
Mar 17, 2023 1.480 1.480 1.380 1.400 377,894 -0.08(-5.41%)
Mar 16, 2023 1.490 1.530 1.420 1.480 321,569 -0.01(-0.67%)
Mar 15, 2023 1.480 1.520 1.430 1.490 541,575 -0.06(-3.87%)
Mar 14, 2023 1.450 1.570 1.435 1.550 616,720 +0.10(+6.90%)
Mar 13, 2023 1.250 1.490 1.210 1.450 802,851 +0.14(+10.69%)
Mar 10, 2023 1.330 1.350 1.260 1.310 630,961 -0.02(-1.50%)
Mar 09, 2023 1.490 1.500 1.330 1.330 828,773 -0.14(-9.52%)
Mar 08, 2023 1.480 1.500 1.430 1.470 503,934 +0.01(+0.68%)
Mar 07, 2023 1.510 1.560 1.420 1.460 1,391,003 -0.02(-1.35%)
Mar 06, 2023 1.570 1.610 1.450 1.480 1,223,387 -0.08(-5.13%)
Mar 03, 2023 1.550 1.625 1.520 1.560 495,002 +0.05(+3.31%)
Mar 02, 2023 1.540 1.550 1.510 1.510 746,052 -0.05(-3.21%)
Mar 01, 2023 1.580 1.695 1.540 1.560 1,034,442 +0.02(+1.30%)
Feb 28, 2023 1.550 1.670 1.520 1.540 1,198,300 -0.08(-4.94%)
Feb 27, 2023 1.690 1.720 1.580 1.620 1,276,212 -0.07(-4.14%)
Feb 24, 2023 1.710 1.769 1.670 1.690 1,002,343 -0.02(-1.17%)
Feb 23, 2023 1.800 1.825 1.705 1.710 1,762,352 -0.07(-3.93%)
Feb 22, 2023 1.850 1.853 1.700 1.780 1,369,255 -0.14(-7.29%)
Feb 21, 2023 1.910 1.960 1.820 1.920 1,693,080 +0.04(+2.13%)
Feb 17, 2023 1.790 1.880 1.620 1.880 2,557,012 +0.06(+3.58%)
Feb 16, 2023 1.530 1.910 1.500 1.815 8,403,332 +0.29(+19.41%)
Feb 15, 2023 2.270 2.330 1.450 1.520 14,721,491 -2.53(-62.47%)
Feb 14, 2023 3.780 4.160 3.670 4.050 2,193,080 +0.27(+7.14%)
Feb 13, 2023 3.510 3.780 3.380 3.780 1,443,869 +0.30(+8.62%)
Feb 10, 2023 3.260 3.541 3.220 3.480 1,355,436 +0.22(+6.75%)
Feb 09, 2023 3.170 3.300 3.000 3.260 4,861,781 +0.08(+2.52%)
Feb 08, 2023 3.420 3.550 3.135 3.180 1,313,025 -0.16(-4.79%)
Feb 07, 2023 3.060 3.340 2.930 3.340 6,952,892 +0.29(+9.51%)
Feb 06, 2023 3.150 3.150 3.020 3.050 431,603 -0.04(-1.29%)
Feb 03, 2023 3.030 3.120 2.970 3.090 380,625 +0.06(+1.98%)
Feb 02, 2023 3.100 3.120 2.970 3.030 735,442 -0.06(-1.94%)
Feb 01, 2023 2.975 3.115 2.920 3.090 735,105 +0.18(+6.19%)
Jan 31, 2023 2.870 3.020 2.845 2.910 797,051 +0.01(+0.34%)
Jan 30, 2023 3.420 3.420 2.850 2.900 1,617,122 -0.49(-14.45%)
Jan 27, 2023 3.480 3.600 3.190 3.390 1,476,413 +0.04(+1.19%)
Jan 26, 2023 3.110 3.350 3.000 3.350 4,582,455 +0.25(+8.06%)
Jan 25, 2023 3.300 3.480 3.050 3.100 2,340,263 -0.07(-2.21%)
Jan 24, 2023 2.900 3.220 2.865 3.170 943,722 +0.30(+10.45%)
Jan 23, 2023 2.600 2.880 2.600 2.870 534,763 +0.31(+12.11%)
Jan 20, 2023 2.570 2.700 2.529 2.560 520,674 +0.01(+0.39%)
Jan 19, 2023 2.660 2.739 2.550 2.550 507,591 -0.14(-5.20%)
Jan 18, 2023 2.880 2.985 2.660 2.690 569,132 -0.19(-6.60%)
Jan 17, 2023 3.060 3.070 2.790 2.880 688,399 -0.14(-4.64%)
Jan 13, 2023 2.880 3.110 2.840 3.020 907,068 +0.14(+4.86%)
Jan 12, 2023 2.790 2.885 2.725 2.880 551,470 +0.10(+3.60%)
Jan 11, 2023 2.880 2.948 2.720 2.780 412,723 -0.12(-4.14%)
Jan 10, 2023 2.830 3.000 2.770 2.900 568,904 +0.12(+4.32%)
Jan 09, 2023 2.870 2.910 2.740 2.780 468,621 -0.05(-1.77%)
Jan 06, 2023 2.500 2.880 2.420 2.830 685,547 +0.23(+8.85%)
Jan 05, 2023 2.970 2.980 2.420 2.600 1,215,175 -0.32(-10.96%)
Jan 04, 2023 2.950 2.984 2.850 2.920 872,892 +0.01(+0.34%)
Jan 03, 2023 3.180 3.300 2.830 2.910 1,481,047 -0.12(-3.96%)
Dec 30, 2022 2.970 3.192 2.910 3.030 1,107,853 +0.02(+0.66%)
Dec 29, 2022 2.800 3.070 2.670 3.010 1,551,702 +0.34(+12.73%)
Dec 28, 2022 2.390 2.770 2.350 2.670 2,269,724 +0.43(+19.20%)
Dec 27, 2022 2.280 2.410 2.180 2.240 320,586 -0.03(-1.32%)
Dec 23, 2022 2.290 2.300 2.220 2.270 189,664 +0.01(+0.44%)
Dec 22, 2022 2.160 2.270 2.130 2.260 337,754 +0.06(+2.73%)
Dec 21, 2022 2.240 2.410 2.180 2.200 595,906 -0.02(-0.90%)
Dec 20, 2022 2.180 2.250 2.110 2.220 290,740 +0.02(+0.91%)
Dec 19, 2022 2.170 2.265 2.117 2.200 325,919 +0.06(+2.80%)
Dec 16, 2022 2.050 2.140 2.050 2.140 364,482 +0.10(+4.90%)
Dec 15, 2022 2.120 2.155 1.920 2.040 589,719 -0.17(-7.69%)
Dec 14, 2022 2.150 2.240 2.150 2.210 147,241 +0.04(+1.84%)
Dec 13, 2022 2.180 2.270 2.130 2.170 266,142 +0.02(+0.93%)
Dec 12, 2022 2.050 2.200 2.010 2.150 384,502 +0.08(+3.86%)
Dec 09, 2022 2.340 2.340 2.030 2.070 719,180 -0.28(-11.91%)
Dec 08, 2022 2.400 2.430 2.170 2.350 457,538 -0.08(-3.29%)
Dec 07, 2022 2.260 2.510 2.130 2.430 748,138 +0.21(+9.46%)
Dec 06, 2022 2.220 2.280 1.990 2.220 590,344 -0.03(-1.33%)
Dec 05, 2022 2.280 2.490 2.200 2.250 767,918 -0.04(-1.75%)
Dec 02, 2022 2.130 2.380 2.089 2.290 894,530 +0.15(+7.01%)
Dec 01, 2022 2.150 2.160 2.020 2.140 266,738 -0.02(-0.93%)
Nov 30, 2022 2.050 2.200 1.880 2.160 1,076,201 +0.12(+5.88%)
Nov 29, 2022 2.140 2.175 2.010 2.040 368,209 -0.11(-5.12%)
Nov 28, 2022 2.070 2.190 1.920 2.150 676,658 +0.10(+4.88%)
Nov 25, 2022 2.090 2.133 2.010 2.050 272,452 -0.04(-1.91%)
Nov 23, 2022 2.140 2.140 1.950 2.090 547,584 +0.05(+2.45%)
Nov 22, 2022 2.060 2.200 1.810 2.040 913,729 +0.01(+0.49%)
Nov 21, 2022 2.340 2.340 2.010 2.030 1,406,343 -0.22(-9.78%)
Nov 18, 2022 2.100 2.430 2.000 2.250 1,791,319 +0.17(+8.17%)
Nov 17, 2022 1.910 2.120 1.748 2.080 2,010,474 +0.22(+11.83%)
Nov 16, 2022 1.770 1.940 1.500 1.860 1,537,931 +0.16(+9.41%)
Nov 15, 2022 1.540 1.750 1.500 1.700 1,874,718 +0.25(+17.24%)
Nov 14, 2022 1.310 1.550 1.250 1.450 1,321,299 +0.21(+16.94%)
Nov 11, 2022 1.030 1.300 1.020 1.240 1,948,533 +0.26(+26.53%)
Nov 10, 2022 0.8500 0.9800 0.8202 0.9800 598,100 +0.16(+19.48%)
Nov 09, 2022 0.7000 0.8300 0.7000 0.8202 508,848 +0.13(+19.32%)
Nov 08, 2022 0.6600 0.7092 0.6600 0.6874 56,345 +0.01(+0.92%)
Nov 07, 2022 0.6900 0.6900 0.6701 0.6811 28,052 +0.01(+1.66%)
Nov 04, 2022 0.7000 0.7150 0.6600 0.6700 73,157 -0.02(-3.21%)
Nov 03, 2022 0.6975 0.7142 0.6720 0.6922 28,633 -0.02(-2.18%)
Nov 02, 2022 0.7200 0.7296 0.6800 0.7076 19,258 -0.01(-1.72%)
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.