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 )

2.200 -0.060 (-2.65%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 16, 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 31, 2017 13.64 13.74 12.45 12.69 2,554,537 -0.73(-5.44%)
May 30, 2017 12.98 14.27 12.84 13.42 2,737,511 +0.42(+3.23%)
May 26, 2017 13.43 13.67 12.31 13.00 3,760,905 -0.89(-6.41%)
May 25, 2017 15.76 16.94 13.75 13.89 14,275,106 -0.11(-0.79%)
May 24, 2017 14.10 14.80 12.78 14.00 16,833,650 +0.75(+5.66%)
May 23, 2017 11.00 14.30 10.26 13.25 13,096,803 +2.24(+20.35%)
May 22, 2017 11.97 12.90 10.79 11.01 6,418,286 -1.75(-13.71%)
May 19, 2017 12.15 14.64 11.26 12.76 36,171,880 +2.09(+19.59%)
May 18, 2017 7.830 11.58 7.210 10.67 36,768,744 +5.30(+98.70%)
May 17, 2017 5.380 5.500 5.135 5.370 379,312 +0.00(+0.00%)
May 16, 2017 5.160 5.570 5.050 5.370 127,420 +0.24(+4.68%)
May 15, 2017 5.010 5.380 4.910 5.130 177,719 +0.13(+2.60%)
May 12, 2017 4.000 5.200 4.000 5.000 265,260 +0.93(+22.85%)
May 11, 2017 3.900 4.299 3.820 4.070 200,576 +0.15(+3.83%)
May 10, 2017 3.930 4.080 3.850 3.920 72,272 -0.01(-0.25%)
May 09, 2017 3.950 4.040 3.870 3.930 45,962 +0.04(+1.03%)
May 08, 2017 4.500 4.540 3.890 3.890 74,480 -0.04(-1.02%)
May 05, 2017 4.094 4.110 3.850 3.930 95,945 -0.19(-4.61%)
May 04, 2017 4.060 4.150 4.045 4.120 23,518 +0.05(+1.23%)
May 03, 2017 4.150 4.150 4.020 4.070 66,948 -0.09(-2.16%)
May 02, 2017 4.320 4.320 4.120 4.160 40,976 -0.16(-3.70%)
May 01, 2017 4.370 5.000 4.270 4.320 781,027 +0.02(+0.47%)
Apr 28, 2017 4.540 4.540 4.240 4.300 29,388 -0.21(-4.66%)
Apr 27, 2017 4.600 4.600 4.477 4.510 34,835 -0.07(-1.53%)
Apr 26, 2017 4.440 4.600 4.440 4.580 55,513 +0.09(+2.00%)
Apr 25, 2017 4.550 4.650 4.370 4.490 78,787 +0.03(+0.67%)
Apr 24, 2017 4.650 4.810 4.370 4.460 77,871 -0.05(-1.11%)
Apr 21, 2017 4.720 4.770 4.490 4.510 37,715 -0.17(-3.63%)
Apr 20, 2017 4.500 4.745 4.500 4.680 39,316 +0.12(+2.63%)
Apr 19, 2017 4.400 4.610 4.290 4.560 44,176 +0.16(+3.64%)
Apr 18, 2017 4.160 4.450 4.070 4.400 23,518 +0.16(+3.77%)
Apr 17, 2017 4.200 4.342 4.160 4.240 30,086 +0.00(+0.00%)
Apr 13, 2017 4.240 4.310 4.160 4.240 38,733 +0.03(+0.71%)
Apr 12, 2017 4.370 4.370 4.090 4.210 36,926 -0.10(-2.32%)
Apr 11, 2017 4.420 4.500 4.250 4.310 59,681 -0.14(-3.15%)
Apr 10, 2017 4.560 4.640 4.400 4.450 50,590 -0.05(-1.11%)
Apr 07, 2017 4.690 4.741 4.500 4.500 28,388 -0.21(-4.46%)
Apr 06, 2017 4.800 4.816 4.320 4.710 75,286 -0.11(-2.28%)
Apr 05, 2017 5.030 5.080 4.800 4.820 54,330 -0.18(-3.60%)
Apr 04, 2017 5.200 5.200 4.650 5.000 52,428 -0.11(-2.15%)
Apr 03, 2017 5.320 5.430 4.830 5.110 45,906 -0.32(-5.89%)
Mar 31, 2017 5.630 5.630 5.370 5.430 44,405 -0.09(-1.63%)
Mar 30, 2017 5.680 5.750 5.470 5.520 16,201 -0.15(-2.65%)
Mar 29, 2017 5.590 5.810 5.550 5.670 22,476 +0.07(+1.25%)
Mar 28, 2017 5.610 5.620 5.460 5.600 31,476 -0.06(-1.06%)
Mar 27, 2017 5.410 5.690 5.410 5.660 39,300 +0.10(+1.80%)
Mar 24, 2017 5.580 5.710 5.340 5.560 35,367 -0.12(-2.11%)
Mar 23, 2017 5.720 5.860 5.620 5.680 27,420 -0.09(-1.56%)
Mar 22, 2017 5.920 6.120 5.570 5.770 25,792 -0.12(-2.04%)
Mar 21, 2017 6.410 6.410 5.880 5.890 26,406 -0.52(-8.11%)
Mar 20, 2017 6.454 6.545 6.350 6.410 16,613 -0.10(-1.54%)
Mar 17, 2017 6.320 6.550 6.300 6.510 70,809 +0.11(+1.72%)
Mar 16, 2017 6.500 6.500 6.270 6.400 74,833 -0.10(-1.54%)
Mar 15, 2017 6.465 6.540 6.390 6.500 63,790 +0.09(+1.40%)
Mar 14, 2017 6.370 6.490 6.310 6.410 39,516 -0.08(-1.23%)
Mar 13, 2017 6.440 6.510 6.300 6.490 38,804 +0.01(+0.15%)
Mar 10, 2017 6.460 6.566 6.410 6.480 40,725 -0.11(-1.67%)
Mar 09, 2017 6.100 6.680 6.100 6.590 26,556 +0.13(+2.01%)
Mar 08, 2017 6.500 6.740 6.320 6.460 43,690 +0.00(+0.00%)
Mar 07, 2017 6.280 6.545 6.090 6.460 27,376 +0.06(+0.94%)
Mar 06, 2017 6.500 6.560 6.280 6.400 13,187 -0.06(-0.93%)
Mar 03, 2017 6.460 6.610 6.270 6.460 24,692 +0.06(+0.94%)
Mar 02, 2017 6.280 6.670 6.190 6.400 22,763 +0.07(+1.11%)
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.