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 )

1.640 -0.070 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 3.760 3.760 3.760 332,052 -0.03(-0.79%)
Dec 30, 2020 3.760 3.900 3.680 3.790 332,052 +0.03(+0.80%)
Dec 29, 2020 3.790 3.810 3.650 3.760 573,869 -0.09(-2.34%)
Dec 28, 2020 4.140 4.280 3.810 3.850 777,943 -0.27(-6.55%)
Dec 24, 2020 4.300 4.345 4.080 4.120 221,400 -0.12(-2.83%)
Dec 23, 2020 4.170 4.300 4.120 4.240 651,413 +0.14(+3.41%)
Dec 22, 2020 4.000 4.180 3.920 4.100 728,788 +0.13(+3.27%)
Dec 21, 2020 3.620 3.990 3.585 3.970 1,221,269 +0.33(+9.07%)
Dec 18, 2020 3.590 3.780 3.540 3.640 1,709,100 +0.05(+1.39%)
Dec 17, 2020 3.560 3.590 3.440 3.590 746,883 +0.05(+1.41%)
Dec 16, 2020 3.570 3.600 3.460 3.540 628,176 -0.02(-0.56%)
Dec 15, 2020 3.710 3.730 3.520 3.560 402,177 -0.14(-3.78%)
Dec 14, 2020 3.800 3.880 3.630 3.700 804,583 +0.00(+0.00%)
Dec 11, 2020 3.560 3.820 3.500 3.700 758,500 +0.14(+3.93%)
Dec 10, 2020 3.510 3.600 3.480 3.560 525,808 +0.06(+1.71%)
Dec 09, 2020 3.740 3.760 3.430 3.500 1,194,006 -0.19(-5.15%)
Dec 08, 2020 3.730 3.780 3.620 3.690 1,085,464 -0.11(-2.89%)
Dec 07, 2020 3.800 3.930 3.720 3.800 1,066,000 +0.07(+1.88%)
Dec 04, 2020 3.670 3.760 3.650 3.730 519,700 +0.09(+2.47%)
Dec 03, 2020 3.850 3.920 3.620 3.640 701,214 -0.24(-6.19%)
Dec 02, 2020 3.750 3.900 3.670 3.880 959,758 +0.13(+3.47%)
Dec 01, 2020 3.850 3.900 3.730 3.750 936,860 -0.01(-0.27%)
Nov 30, 2020 3.650 3.780 3.620 3.760 399,497 +0.10(+2.73%)
Nov 27, 2020 3.590 3.680 3.506 3.660 400,400 +0.05(+1.39%)
Nov 25, 2020 3.630 3.660 3.520 3.610 378,100 +0.01(+0.28%)
Nov 24, 2020 3.850 3.859 3.540 3.600 1,167,689 -0.05(-1.37%)
Nov 23, 2020 3.730 3.780 3.623 3.650 449,839 -0.01(-0.27%)
Nov 20, 2020 3.790 3.800 3.610 3.660 568,400 -0.16(-4.19%)
Nov 19, 2020 4.070 4.190 3.750 3.820 470,668 -0.21(-5.21%)
Nov 18, 2020 4.050 4.250 4.030 4.030 482,042 +0.01(+0.25%)
Nov 17, 2020 3.760 4.200 3.710 4.020 1,223,385 +0.25(+6.63%)
Nov 16, 2020 3.510 3.790 3.510 3.770 555,990 +0.28(+8.02%)
Nov 13, 2020 3.650 3.650 3.440 3.490 425,600 -0.11(-3.06%)
Nov 12, 2020 3.590 3.690 3.480 3.600 566,125 -0.05(-1.37%)
Nov 11, 2020 3.440 3.780 3.260 3.650 894,750 +0.30(+8.96%)
Nov 10, 2020 3.260 3.400 3.130 3.350 606,337 +0.23(+7.37%)
Nov 09, 2020 3.100 3.280 3.060 3.120 607,942 +0.14(+4.70%)
Nov 06, 2020 3.080 3.080 2.850 2.980 477,800 -0.07(-2.30%)
Nov 05, 2020 3.000 3.100 2.870 3.050 676,645 +0.09(+3.04%)
Nov 04, 2020 2.770 3.080 2.600 2.960 4,605,840 +0.27(+10.04%)
Nov 03, 2020 2.700 2.810 2.670 2.690 595,146 -0.02(-0.74%)
Nov 02, 2020 2.820 2.850 2.670 2.710 251,094 -0.09(-3.21%)
Oct 30, 2020 2.860 2.870 2.750 2.800 135,700 -0.08(-2.78%)
Oct 29, 2020 3.000 3.010 2.870 2.880 274,125 -0.10(-3.36%)
Oct 28, 2020 3.180 3.240 2.970 2.980 600,341 -0.28(-8.59%)
Oct 27, 2020 3.350 3.390 3.230 3.260 283,795 -0.06(-1.81%)
Oct 26, 2020 3.220 3.390 3.200 3.320 187,816 +0.09(+2.79%)
Oct 23, 2020 3.220 3.330 3.160 3.230 439,400 +0.01(+0.31%)
Oct 22, 2020 3.220 3.320 3.100 3.220 109,871 +0.03(+0.94%)
Oct 21, 2020 3.330 3.330 3.150 3.190 159,963 -0.15(-4.49%)
Oct 20, 2020 3.320 3.380 3.210 3.340 153,636 +0.06(+1.83%)
Oct 19, 2020 3.400 3.480 3.280 3.280 128,106 -0.07(-2.09%)
Oct 16, 2020 3.260 3.450 3.230 3.350 131,400 +0.07(+2.13%)
Oct 15, 2020 3.400 3.410 3.210 3.280 253,076 -0.15(-4.37%)
Oct 14, 2020 3.560 3.600 3.430 3.430 106,816 -0.13(-3.65%)
Oct 13, 2020 3.520 3.600 3.420 3.560 132,631 -0.02(-0.56%)
Oct 12, 2020 3.540 3.600 3.460 3.580 119,301 +0.03(+0.85%)
Oct 09, 2020 3.520 3.600 3.480 3.550 126,100 +0.02(+0.57%)
Oct 08, 2020 3.510 3.620 3.450 3.530 216,038 +0.03(+0.86%)
Oct 07, 2020 3.410 3.530 3.400 3.500 252,266 +0.09(+2.64%)
Oct 06, 2020 3.580 3.580 3.320 3.410 739,033 +0.14(+4.28%)
Oct 05, 2020 3.170 3.300 3.170 3.270 1,277,137 +0.14(+4.47%)
Oct 02, 2020 3.070 3.220 3.060 3.130 115,500 -0.05(-1.57%)
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.