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:

Glycomimetics Inc (NQ: GLYC )

2.280 USD -0.020 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 2.330 2.410 2.250 2.280 836,472 -0.02(-0.87%)
May 06, 2021 2.370 2.370 2.220 2.300 661,022 -0.07(-2.95%)
May 05, 2021 2.330 2.455 2.310 2.370 541,974 +0.05(+2.16%)
May 04, 2021 2.400 2.400 2.300 2.320 413,929 -0.08(-3.33%)
May 03, 2021 2.450 2.540 2.310 2.400 644,794 +0.00(+0.00%)
Apr 30, 2021 2.490 2.540 2.390 2.400 554,100 -0.10(-4.00%)
Apr 29, 2021 2.570 2.620 2.480 2.500 282,386 -0.08(-3.10%)
Apr 28, 2021 2.590 2.600 2.520 2.580 333,425 -0.01(-0.39%)
Apr 27, 2021 2.640 2.660 2.570 2.590 304,043 -0.04(-1.52%)
Apr 26, 2021 2.540 2.650 2.540 2.630 501,281 +0.11(+4.37%)
Apr 23, 2021 2.550 2.571 2.470 2.520 531,900 -0.01(-0.40%)
Apr 22, 2021 2.610 2.630 2.470 2.530 366,739 -0.08(-3.07%)
Apr 21, 2021 2.500 2.640 2.460 2.610 419,211 +0.11(+4.40%)
Apr 20, 2021 2.440 2.584 2.430 2.500 460,472 +0.03(+1.21%)
Apr 19, 2021 2.590 2.640 2.385 2.470 788,891 -0.14(-5.36%)
Apr 16, 2021 2.530 2.640 2.470 2.610 546,300 +0.06(+2.35%)
Apr 15, 2021 2.670 2.670 2.450 2.550 609,801 -0.08(-3.04%)
Apr 14, 2021 2.520 2.710 2.520 2.630 700,470 +0.10(+3.95%)
Apr 13, 2021 2.580 2.610 2.430 2.530 1,045,951 -0.06(-2.32%)
Apr 12, 2021 2.840 2.850 2.490 2.590 2,288,427 -0.30(-10.38%)
Apr 09, 2021 3.080 3.110 2.860 2.890 1,319,600 -0.21(-6.77%)
Apr 08, 2021 3.250 3.260 3.040 3.100 778,502 -0.08(-2.52%)
Apr 07, 2021 3.150 3.280 3.110 3.180 937,410 +0.07(+2.25%)
Apr 06, 2021 3.300 3.390 3.100 3.110 794,269 -0.06(-1.89%)
Apr 05, 2021 3.270 3.270 3.140 3.170 551,955 +0.00(+0.00%)
Apr 01, 2021 3.050 3.170 3.020 3.170 390,200 +0.16(+5.32%)
Mar 31, 2021 2.950 3.050 2.920 3.010 725,809 +0.11(+3.79%)
Mar 30, 2021 2.900 2.960 2.830 2.900 555,424 +0.01(+0.35%)
Mar 29, 2021 3.030 3.040 2.890 2.890 675,180 -0.15(-4.93%)
Mar 26, 2021 3.130 3.150 2.940 3.040 499,400 -0.07(-2.25%)
Mar 25, 2021 2.900 3.120 2.850 3.110 848,802 +0.20(+6.87%)
Mar 24, 2021 3.160 3.210 2.910 2.910 648,301 -0.22(-7.03%)
Mar 23, 2021 3.500 3.500 3.090 3.130 1,143,116 -0.33(-9.54%)
Mar 22, 2021 3.500 3.600 3.430 3.460 472,704 +0.01(+0.29%)
Mar 19, 2021 3.370 3.550 3.360 3.450 1,190,300 +0.12(+3.60%)
Mar 18, 2021 3.420 3.620 3.310 3.330 1,692,750 -0.13(-3.76%)
Mar 17, 2021 3.380 3.540 3.300 3.460 973,838 +0.05(+1.47%)
Mar 16, 2021 3.420 3.430 3.270 3.410 482,436 +0.01(+0.29%)
Mar 15, 2021 3.350 3.410 3.250 3.400 676,009 +0.09(+2.72%)
Mar 12, 2021 3.290 3.310 3.170 3.310 545,700 -0.03(-0.90%)
Mar 11, 2021 3.220 3.340 3.205 3.340 700,146 +0.19(+6.03%)
Mar 10, 2021 3.200 3.220 3.040 3.150 609,812 +0.08(+2.61%)
Mar 09, 2021 3.050 3.140 3.010 3.070 566,003 +0.12(+4.07%)
Mar 08, 2021 3.050 3.130 2.920 2.950 691,611 -0.13(-4.22%)
Mar 05, 2021 2.960 3.080 2.740 3.080 1,192,500 +0.11(+3.70%)
Mar 04, 2021 3.050 3.110 2.830 2.970 1,460,734 -0.09(-2.94%)
Mar 03, 2021 3.150 3.350 3.050 3.060 1,482,830 -0.18(-5.56%)
Mar 02, 2021 3.490 3.550 3.100 3.240 1,991,800 -0.35(-9.75%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.