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 (%)
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 +0.15(+8.52%)
Jun 14, 2023 1.780 1.790 1.710 1.760 199,639 -0.02(-1.12%)
Jun 13, 2023 1.860 1.940 1.710 1.780 471,114 -0.06(-3.26%)
Jun 12, 2023 1.810 1.880 1.776 1.840 257,219 +0.02(+1.10%)
Jun 09, 2023 1.830 1.840 1.780 1.820 165,457 +0.02(+1.11%)
Jun 08, 2023 1.900 1.900 1.710 1.800 330,318 -0.09(-4.76%)
Jun 07, 2023 2.050 2.090 1.850 1.890 288,999 -0.16(-7.80%)
Jun 06, 2023 2.010 2.090 2.010 2.050 166,687 +0.04(+1.99%)
Jun 05, 2023 1.900 2.040 1.880 2.010 179,173 +0.11(+5.79%)
Jun 02, 2023 1.960 1.980 1.850 1.900 186,221 -0.02(-1.04%)
Jun 01, 2023 1.870 1.970 1.850 1.920 194,590 +0.06(+3.23%)
May 31, 2023 1.810 1.890 1.680 1.860 257,817 +0.06(+3.33%)
May 30, 2023 1.870 1.940 1.770 1.800 227,011 -0.05(-2.70%)
May 26, 2023 1.720 1.870 1.679 1.850 213,954 +0.11(+6.32%)
May 25, 2023 1.810 1.813 1.695 1.740 225,686 -0.06(-3.33%)
May 24, 2023 1.910 1.915 1.770 1.800 507,092 -0.11(-5.76%)
May 23, 2023 2.060 2.090 1.895 1.910 385,524 -0.17(-8.17%)
May 22, 2023 2.000 2.140 1.960 2.080 661,322 +0.10(+5.05%)
May 19, 2023 1.970 2.000 1.950 1.980 131,881 +0.02(+1.28%)
May 18, 2023 2.030 2.030 1.920 1.955 233,275 -0.08(-4.17%)
May 17, 2023 2.000 2.040 1.920 2.040 232,113 +0.10(+5.15%)
May 16, 2023 2.060 2.070 1.900 1.940 454,578 -0.14(-6.73%)
May 15, 2023 2.130 2.200 2.010 2.080 1,116,756 +0.16(+8.33%)
May 12, 2023 1.840 2.100 1.820 1.920 1,044,332 +0.18(+10.34%)
May 11, 2023 1.770 1.820 1.700 1.740 344,289 -0.02(-1.14%)
May 10, 2023 1.520 1.780 1.520 1.760 525,710 +0.24(+15.79%)
May 09, 2023 1.460 1.550 1.440 1.520 91,644 +0.04(+2.70%)
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%)
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.