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 )

1.830 +0.110 (+6.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 2.910 3.055 2.860 2.890 191,242 +0.02(+0.70%)
Feb 28, 2024 3.010 3.078 2.860 2.870 234,263 -0.15(-4.97%)
Feb 27, 2024 3.090 3.090 2.980 3.020 192,991 -0.04(-1.31%)
Feb 26, 2024 2.870 3.110 2.835 3.060 249,271 +0.16(+5.52%)
Feb 23, 2024 2.890 2.970 2.810 2.900 242,070 -0.03(-1.02%)
Feb 22, 2024 3.030 3.070 2.900 2.930 248,826 -0.06(-2.01%)
Feb 21, 2024 3.240 3.248 2.975 2.990 316,482 -0.34(-10.21%)
Feb 20, 2024 3.200 3.360 3.110 3.330 388,223 +0.11(+3.42%)
Feb 16, 2024 3.090 3.220 2.989 3.220 321,947 +0.13(+4.21%)
Feb 15, 2024 3.100 3.150 2.960 3.090 201,738 +0.01(+0.32%)
Feb 14, 2024 3.110 3.149 3.020 3.080 168,589 -0.01(-0.32%)
Feb 13, 2024 2.970 3.140 2.930 3.090 499,732 -0.02(-0.64%)
Feb 12, 2024 3.310 3.380 3.020 3.110 430,197 -0.18(-5.47%)
Feb 09, 2024 3.200 3.330 3.155 3.290 216,842 +0.09(+2.81%)
Feb 08, 2024 3.150 3.340 3.120 3.200 359,845 +0.02(+0.63%)
Feb 07, 2024 3.180 3.250 3.090 3.180 257,023 -0.02(-0.63%)
Feb 06, 2024 3.110 3.280 3.110 3.200 264,763 +0.07(+2.24%)
Feb 05, 2024 2.910 3.150 2.810 3.130 271,609 +0.18(+6.10%)
Feb 02, 2024 2.900 3.040 2.720 2.950 319,812 +0.02(+0.68%)
Feb 01, 2024 3.030 3.030 2.720 2.930 598,552 -0.07(-2.33%)
Jan 31, 2024 3.370 3.470 2.920 3.000 633,690 -0.40(-11.76%)
Jan 30, 2024 3.180 3.400 3.060 3.400 242,653 +0.20(+6.25%)
Jan 29, 2024 3.160 3.500 3.160 3.200 613,771 +0.02(+0.63%)
Jan 26, 2024 3.140 3.240 3.099 3.180 204,215 +0.02(+0.63%)
Jan 25, 2024 3.070 3.230 2.940 3.160 221,753 +0.09(+2.93%)
Jan 24, 2024 3.500 3.524 2.900 3.070 494,204 -0.42(-12.03%)
Jan 23, 2024 3.120 3.530 3.060 3.490 649,271 +0.37(+11.86%)
Jan 22, 2024 2.900 3.180 2.900 3.120 355,383 +0.14(+4.70%)
Jan 19, 2024 3.030 3.090 2.910 2.980 270,194 -0.08(-2.61%)
Jan 18, 2024 2.840 3.120 2.660 3.060 364,765 +0.19(+6.62%)
Jan 17, 2024 2.820 2.940 2.452 2.870 760,024 -0.04(-1.37%)
Jan 16, 2024 3.120 3.160 2.870 2.910 339,582 -0.20(-6.43%)
Jan 12, 2024 3.000 3.180 2.990 3.110 280,575 +0.08(+2.64%)
Jan 11, 2024 2.990 3.140 2.720 3.030 488,820 +0.06(+2.02%)
Jan 10, 2024 3.010 3.130 2.920 2.970 277,825 -0.05(-1.66%)
Jan 09, 2024 2.930 3.070 2.830 3.020 273,269 +0.12(+4.14%)
Jan 08, 2024 2.780 2.910 2.780 2.900 142,917 +0.10(+3.57%)
Jan 05, 2024 2.960 2.960 2.670 2.800 382,826 -0.20(-6.67%)
Jan 04, 2024 3.100 3.250 2.750 3.000 702,469 -0.03(-0.99%)
Jan 03, 2024 2.800 3.050 2.670 3.030 649,781 +0.31(+11.40%)
Jan 02, 2024 2.320 2.720 2.200 2.720 370,170 +0.36(+15.25%)
Dec 29, 2023 2.480 2.510 2.330 2.360 152,528 -0.15(-5.98%)
Dec 28, 2023 2.490 2.560 2.383 2.510 296,519 +0.02(+0.80%)
Dec 27, 2023 2.520 2.650 2.430 2.490 311,838 -0.03(-1.19%)
Dec 26, 2023 2.560 2.760 2.420 2.520 542,743 -0.02(-0.79%)
Dec 22, 2023 2.220 2.570 2.220 2.540 1,139,871 +0.41(+19.25%)
Dec 21, 2023 2.120 2.160 1.990 2.130 264,330 +0.08(+3.90%)
Dec 20, 2023 2.110 2.180 2.000 2.050 285,313 -0.08(-3.76%)
Dec 19, 2023 2.000 2.170 1.970 2.130 412,027 +0.16(+8.12%)
Dec 18, 2023 2.030 2.040 1.920 1.970 318,883 -0.01(-0.51%)
Dec 15, 2023 2.020 2.140 1.920 1.980 359,725 -0.02(-1.00%)
Dec 14, 2023 1.900 2.000 1.750 2.000 320,964 +0.13(+6.95%)
Dec 13, 2023 1.750 1.950 1.720 1.870 364,536 +0.11(+6.25%)
Dec 12, 2023 1.640 1.800 1.590 1.760 280,582 +0.14(+8.64%)
Dec 11, 2023 1.650 1.678 1.585 1.620 92,665 +0.01(+0.62%)
Dec 08, 2023 1.590 1.640 1.520 1.610 39,854 +0.01(+0.63%)
Dec 07, 2023 1.570 1.640 1.560 1.600 37,686 +0.03(+1.91%)
Dec 06, 2023 1.640 1.640 1.550 1.570 62,743 -0.07(-4.27%)
Dec 05, 2023 1.610 1.680 1.550 1.640 81,283 +0.03(+1.86%)
Dec 04, 2023 1.730 1.740 1.510 1.610 285,340 -0.11(-6.40%)
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.