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 (%)
Oct 31, 2022 0.6600 0.7200 0.6600 0.6783 49,615 -0.03(-4.22%)
Oct 28, 2022 0.7144 0.7200 0.6980 0.7082 148,335 -0.01(-0.92%)
Oct 27, 2022 0.6499 0.7148 0.6220 0.7148 158,224 +0.08(+13.44%)
Oct 26, 2022 0.6131 0.6550 0.6130 0.6301 24,140 +0.01(+0.98%)
Oct 25, 2022 0.6074 0.6530 0.6074 0.6240 31,710 +0.01(+1.13%)
Oct 24, 2022 0.6300 0.6339 0.6000 0.6170 51,943 +0.01(+0.98%)
Oct 21, 2022 0.5881 0.6233 0.5811 0.6110 49,059 +0.03(+5.34%)
Oct 20, 2022 0.6100 0.6234 0.5800 0.5800 62,816 -0.03(-4.92%)
Oct 19, 2022 0.6300 0.6418 0.6100 0.6100 81,292 -0.01(-1.45%)
Oct 18, 2022 0.6200 0.6579 0.6189 0.6190 74,095 +0.00(+0.18%)
Oct 17, 2022 0.6150 0.6414 0.6150 0.6179 27,660 -0.00(-0.58%)
Oct 14, 2022 0.6000 0.6416 0.6000 0.6215 36,973 -0.00(-0.29%)
Oct 13, 2022 0.6124 0.6316 0.5900 0.6233 121,852 +0.01(+1.80%)
Oct 12, 2022 0.6088 0.6489 0.6000 0.6123 11,730 +0.01(+2.22%)
Oct 11, 2022 0.6099 0.6099 0.5800 0.5990 90,258 -0.02(-3.39%)
Oct 10, 2022 0.6396 0.6586 0.6130 0.6200 328,722 -0.02(-3.31%)
Oct 07, 2022 0.6500 0.6500 0.6200 0.6412 37,626 +0.01(+1.39%)
Oct 06, 2022 0.6435 0.6795 0.6300 0.6324 57,201 -0.01(-0.88%)
Oct 05, 2022 0.6700 0.6800 0.6380 0.6380 45,184 -0.00(-0.30%)
Oct 04, 2022 0.5800 0.6450 0.5749 0.6399 231,070 +0.07(+11.31%)
Oct 03, 2022 0.5889 0.5939 0.5500 0.5749 60,886 +0.02(+4.21%)
Sep 30, 2022 0.5598 0.5711 0.5511 0.5517 61,114 -0.01(-1.00%)
Sep 29, 2022 0.5502 0.6460 0.5500 0.5573 58,509 -0.00(-0.48%)
Sep 28, 2022 0.6173 0.6173 0.5600 0.5600 37,054 -0.01(-1.16%)
Sep 27, 2022 0.5650 0.6487 0.5500 0.5666 31,637 -0.02(-2.98%)
Sep 26, 2022 0.5675 0.6024 0.5598 0.5840 42,995 +0.02(+4.32%)
Sep 23, 2022 0.5978 0.5978 0.5500 0.5598 107,865 -0.06(-9.17%)
Sep 22, 2022 0.6200 0.6340 0.5900 0.6163 90,216 -0.03(-4.08%)
Sep 21, 2022 0.6300 0.6599 0.6040 0.6425 108,006 -0.01(-1.14%)
Sep 20, 2022 0.6400 0.6532 0.5700 0.6499 247,669 -0.02(-3.45%)
Sep 19, 2022 0.6300 0.7041 0.6300 0.6731 32,596 +0.04(+6.17%)
Sep 16, 2022 0.6833 0.7500 0.6270 0.6340 202,018 -0.05(-7.57%)
Sep 15, 2022 0.7282 0.7430 0.6500 0.6859 250,351 -0.04(-6.08%)
Sep 14, 2022 0.7313 0.7433 0.7150 0.7303 58,727 -0.01(-1.14%)
Sep 13, 2022 0.7100 0.7483 0.7100 0.7387 38,529 +0.01(+1.19%)
Sep 12, 2022 0.7300 0.7394 0.7000 0.7300 63,735 +0.00(+0.00%)
Sep 09, 2022 0.7548 0.7696 0.7108 0.7300 78,391 -0.01(-0.68%)
Sep 08, 2022 0.7312 0.7660 0.6926 0.7350 269,119 -0.01(-0.92%)
Sep 07, 2022 0.7324 0.7500 0.7150 0.7418 116,848 +0.01(+0.93%)
Sep 06, 2022 0.7530 0.7771 0.7253 0.7350 121,198 -0.00(-0.05%)
Sep 02, 2022 0.7700 0.7900 0.7251 0.7354 221,321 -0.01(-1.99%)
Sep 01, 2022 0.7500 0.7722 0.7240 0.7503 122,878 -0.01(-1.28%)
Aug 31, 2022 0.7500 0.8224 0.7200 0.7600 225,133 +0.00(+0.57%)
Aug 30, 2022 0.7900 0.8271 0.7230 0.7557 207,209 -0.04(-5.29%)
Aug 29, 2022 0.8500 0.9004 0.7903 0.7979 177,746 -0.06(-6.74%)
Aug 26, 2022 0.9000 0.9332 0.8502 0.8556 247,338 -0.04(-4.40%)
Aug 25, 2022 0.8500 0.8950 0.8500 0.8950 169,550 +0.05(+5.92%)
Aug 24, 2022 0.8150 0.8483 0.8101 0.8450 94,062 +0.02(+2.23%)
Aug 23, 2022 0.8201 0.8388 0.8101 0.8266 45,789 -0.00(-0.39%)
Aug 22, 2022 0.8600 0.8696 0.8101 0.8298 197,112 -0.02(-2.11%)
Aug 19, 2022 0.8340 0.8640 0.8201 0.8477 115,448 +0.01(+1.64%)
Aug 18, 2022 0.8500 0.8800 0.8300 0.8340 116,670 -0.02(-1.88%)
Aug 17, 2022 0.8800 0.8900 0.8500 0.8500 120,367 -0.01(-1.16%)
Aug 16, 2022 0.8700 0.8996 0.8500 0.8600 50,845 +0.02(+2.38%)
Aug 15, 2022 0.8600 0.9100 0.8000 0.8400 355,768 -0.04(-4.51%)
Aug 12, 2022 0.8520 0.9190 0.8508 0.8797 208,165 +0.03(+3.65%)
Aug 11, 2022 0.9238 0.9238 0.8200 0.8487 212,174 -0.04(-4.69%)
Aug 10, 2022 0.8100 0.9000 0.8100 0.8905 219,917 +0.09(+11.24%)
Aug 09, 2022 0.8500 0.8800 0.8000 0.8005 119,742 -0.08(-9.03%)
Aug 08, 2022 0.9000 0.9257 0.8598 0.8800 192,658 -0.02(-1.97%)
Aug 05, 2022 0.7600 0.9799 0.7200 0.8977 584,026 +0.16(+21.46%)
Aug 04, 2022 0.7000 0.7743 0.6850 0.7391 142,664 +0.04(+5.48%)
Aug 03, 2022 0.6900 0.7200 0.6735 0.7007 152,808 +0.03(+4.27%)
Aug 02, 2022 0.6678 0.6969 0.6678 0.6720 73,796 +0.00(+0.67%)
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.