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 )

1.800 +0.250 (+16.13%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Aug 01, 2022 0.6666 0.6979 0.6600 0.6675 77,549 +0.00(+0.68%)
Jul 29, 2022 0.6800 0.6896 0.6550 0.6630 54,748 -0.01(-1.92%)
Jul 28, 2022 0.7249 0.7249 0.6742 0.6760 45,084 -0.04(-5.20%)
Jul 27, 2022 0.7140 0.7140 0.6713 0.7131 46,900 +0.02(+3.35%)
Jul 26, 2022 0.6783 0.7146 0.6783 0.6900 39,418 +0.01(+1.47%)
Jul 25, 2022 0.7300 0.7300 0.6630 0.6800 76,436 -0.04(-5.07%)
Jul 22, 2022 0.7300 0.7516 0.7100 0.7163 68,361 -0.03(-3.52%)
Jul 21, 2022 0.7500 0.7690 0.7118 0.7424 78,549 +0.01(+1.70%)
Jul 20, 2022 0.7789 0.7789 0.7009 0.7300 112,622 -0.04(-5.19%)
Jul 19, 2022 0.7300 0.7779 0.7000 0.7700 231,649 +0.07(+10.00%)
Jul 18, 2022 0.6400 0.7097 0.6321 0.7000 244,120 +0.07(+10.74%)
Jul 15, 2022 0.6397 0.6700 0.6200 0.6321 34,880 -0.01(-1.50%)
Jul 14, 2022 0.6400 0.6698 0.6308 0.6417 90,565 -0.01(-1.17%)
Jul 13, 2022 0.6594 0.6597 0.6400 0.6493 61,919 -0.00(-0.52%)
Jul 12, 2022 0.6660 0.6660 0.6500 0.6527 50,155 +0.00(+0.11%)
Jul 11, 2022 0.6613 0.6660 0.6327 0.6520 42,319 -0.00(-0.03%)
Jul 08, 2022 0.6685 0.6800 0.6445 0.6522 50,311 +0.02(+3.52%)
Jul 07, 2022 0.6389 0.6569 0.6130 0.6300 68,463 +0.03(+4.25%)
Jul 06, 2022 0.5472 0.6580 0.5467 0.6043 147,198 +0.05(+8.88%)
Jul 05, 2022 0.5700 0.5899 0.5315 0.5550 156,476 -0.01(-1.49%)
Jul 01, 2022 0.6000 0.6000 0.5600 0.5634 116,761 -0.03(-5.77%)
Jun 30, 2022 0.6075 0.6075 0.5764 0.5979 80,159 -0.02(-2.86%)
Jun 29, 2022 0.6289 0.6350 0.6000 0.6155 26,377 +0.01(+1.23%)
Jun 28, 2022 0.6353 0.6600 0.6000 0.6080 79,985 -0.01(-1.94%)
Jun 27, 2022 0.6332 0.6600 0.5911 0.6200 232,747 +0.00(+0.71%)
Jun 24, 2022 0.6760 0.6780 0.6156 0.6156 151,955 -0.05(-6.90%)
Jun 23, 2022 0.6300 0.6760 0.6200 0.6612 109,572 +0.04(+5.78%)
Jun 22, 2022 0.6400 0.6780 0.6150 0.6251 106,412 -0.01(-1.42%)
Jun 21, 2022 0.6379 0.6469 0.6023 0.6341 90,255 +0.02(+2.70%)
Jun 17, 2022 0.5400 0.6174 0.5250 0.6174 420,895 +0.08(+14.33%)
Jun 16, 2022 0.5300 0.5589 0.5100 0.5400 275,596 -0.02(-3.76%)
Jun 15, 2022 0.6000 0.6000 0.5510 0.5611 229,870 -0.04(-6.50%)
Jun 14, 2022 0.6200 0.6403 0.6000 0.6001 44,531 -0.00(-0.02%)
Jun 13, 2022 0.6200 0.6789 0.5700 0.6002 383,797 -0.07(-9.85%)
Jun 10, 2022 0.6700 0.7343 0.6500 0.6658 135,410 -0.01(-1.29%)
Jun 09, 2022 0.6400 0.6800 0.6400 0.6745 183,624 +0.03(+4.49%)
Jun 08, 2022 0.6300 0.6700 0.6300 0.6455 108,122 +0.03(+4.11%)
Jun 07, 2022 0.6450 0.6745 0.6200 0.6200 134,650 -0.03(-3.88%)
Jun 06, 2022 0.7100 0.7435 0.6362 0.6450 114,152 -0.06(-8.69%)
Jun 03, 2022 0.6300 0.7277 0.6100 0.7064 251,303 +0.07(+11.77%)
Jun 02, 2022 0.6600 0.6746 0.6100 0.6320 119,935 -0.02(-2.77%)
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.