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 )

1.835 +0.285 (+18.39%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 8.320 8.340 8.180 8.290 9,693 -0.03(-0.36%)
Apr 29, 2015 8.333 8.500 8.200 8.320 19,096 -0.10(-1.19%)
Apr 28, 2015 8.500 8.610 8.250 8.420 22,029 -0.08(-0.94%)
Apr 27, 2015 8.750 8.950 8.500 8.500 35,914 -0.32(-3.63%)
Apr 24, 2015 9.060 9.080 8.538 8.820 38,691 -0.14(-1.56%)
Apr 23, 2015 8.840 9.050 8.730 8.960 24,513 +0.12(+1.36%)
Apr 22, 2015 8.930 9.010 8.600 8.840 85,796 -0.04(-0.45%)
Apr 21, 2015 8.660 8.950 8.660 8.880 41,851 +0.23(+2.66%)
Apr 20, 2015 8.590 8.770 8.560 8.650 17,623 +0.07(+0.82%)
Apr 17, 2015 8.710 8.710 8.510 8.580 16,784 -0.14(-1.61%)
Apr 16, 2015 8.630 8.770 8.524 8.720 38,841 +0.07(+0.81%)
Apr 15, 2015 8.550 8.700 8.520 8.650 22,891 -0.02(-0.23%)
Apr 14, 2015 8.700 8.770 8.510 8.670 16,932 +0.00(+0.00%)
Apr 13, 2015 8.850 8.850 8.500 8.670 23,188 -0.12(-1.37%)
Apr 10, 2015 8.630 8.930 8.470 8.790 62,465 +0.30(+3.53%)
Apr 09, 2015 8.500 8.670 8.420 8.490 41,944 -0.01(-0.12%)
Apr 08, 2015 8.350 8.550 8.350 8.500 44,644 +0.24(+2.97%)
Apr 07, 2015 8.500 8.950 8.240 8.255 81,670 -0.00(-0.06%)
Apr 06, 2015 8.350 8.350 8.070 8.260 18,631 -0.04(-0.48%)
Apr 02, 2015 8.110 8.300 8.300 8.300 10,900 +0.16(+1.97%)
Apr 01, 2015 8.210 8.340 8.110 8.140 7,523 -0.18(-2.16%)
Mar 31, 2015 8.350 8.500 8.180 8.320 12,911 -0.04(-0.48%)
Mar 30, 2015 8.350 8.450 8.050 8.360 8,254 +0.05(+0.60%)
Mar 27, 2015 8.150 8.420 7.960 8.310 15,540 +0.34(+4.27%)
Mar 26, 2015 8.150 8.150 7.870 7.970 30,226 -0.05(-0.62%)
Mar 25, 2015 8.360 8.440 8.010 8.020 27,732 -0.18(-2.20%)
Mar 24, 2015 8.450 8.508 8.120 8.200 40,018 -0.25(-2.96%)
Mar 23, 2015 8.670 8.670 8.400 8.450 33,630 -0.15(-1.74%)
Mar 20, 2015 8.540 8.600 8.450 8.600 37,337 +0.07(+0.82%)
Mar 19, 2015 8.470 8.580 8.400 8.530 79,202 +0.10(+1.19%)
Mar 18, 2015 8.410 8.500 8.400 8.430 19,106 -0.07(-0.82%)
Mar 17, 2015 8.110 8.520 8.110 8.500 66,007 +0.29(+3.53%)
Mar 16, 2015 8.348 8.360 8.115 8.210 16,718 -0.01(-0.12%)
Mar 13, 2015 8.580 8.580 8.210 8.220 4,515 +0.01(+0.12%)
Mar 12, 2015 8.300 8.400 8.200 8.210 6,654 -0.12(-1.44%)
Mar 11, 2015 8.390 8.570 8.300 8.330 8,694 -0.05(-0.60%)
Mar 10, 2015 8.200 8.380 8.080 8.380 7,121 +0.16(+1.95%)
Mar 09, 2015 8.010 8.370 8.010 8.220 7,567 -0.17(-2.03%)
Mar 06, 2015 8.270 8.450 8.200 8.390 27,509 +0.21(+2.57%)
Mar 05, 2015 8.298 8.480 8.090 8.180 20,235 -0.16(-1.92%)
Mar 04, 2015 8.410 8.410 8.090 8.340 26,057 -0.07(-0.83%)
Mar 03, 2015 8.500 9.000 8.260 8.410 68,359 -0.10(-1.18%)
Mar 02, 2015 8.310 8.540 8.245 8.510 56,546 +0.19(+2.28%)
Feb 27, 2015 8.230 8.380 8.200 8.320 73,619 +0.09(+1.09%)
Feb 26, 2015 8.260 8.310 8.060 8.230 23,753 +0.06(+0.73%)
Feb 25, 2015 8.210 8.210 7.970 8.170 41,925 +0.09(+1.11%)
Feb 24, 2015 8.110 8.230 8.050 8.080 36,160 -0.06(-0.74%)
Feb 23, 2015 8.140 8.350 8.070 8.140 48,707 +0.02(+0.25%)
Feb 20, 2015 8.050 8.230 8.050 8.120 18,364 +0.01(+0.12%)
Feb 19, 2015 8.300 8.300 8.010 8.110 47,704 -0.23(-2.76%)
Feb 18, 2015 8.180 8.350 8.110 8.340 73,093 +0.16(+1.96%)
Feb 17, 2015 7.720 8.360 7.720 8.180 52,621 +0.41(+5.28%)
Feb 13, 2015 7.880 7.770 7.770 7.770 27,500 +0.12(+1.57%)
Feb 12, 2015 7.590 7.750 7.420 7.650 49,909 +0.06(+0.79%)
Feb 11, 2015 7.300 7.590 7.300 7.590 14,128 +0.20(+2.71%)
Feb 10, 2015 7.300 7.510 7.280 7.390 33,240 +0.07(+0.96%)
Feb 09, 2015 7.380 7.570 7.280 7.320 12,387 -0.03(-0.41%)
Feb 06, 2015 7.280 7.420 7.280 7.350 7,453 +0.09(+1.24%)
Feb 05, 2015 7.250 7.370 7.250 7.260 10,770 +0.00(+0.00%)
Feb 04, 2015 7.320 7.380 7.250 7.260 3,730 -0.14(-1.89%)
Feb 03, 2015 7.740 7.790 7.331 7.400 6,292 -0.05(-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.