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 )

0.3601 -1.4699 (-80.32%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 6, 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 28, 2017 6.120 6.420 6.080 6.110 17,522 -0.27(-4.23%)
Feb 27, 2017 6.210 6.450 6.210 6.380 32,716 +0.02(+0.31%)
Feb 24, 2017 6.180 6.640 6.170 6.360 82,785 +0.07(+1.11%)
Feb 23, 2017 6.250 6.430 6.050 6.290 383,349 -0.06(-0.94%)
Feb 22, 2017 6.230 6.430 6.230 6.350 16,472 -0.01(-0.16%)
Feb 21, 2017 6.560 6.560 6.290 6.360 13,958 -0.13(-2.00%)
Feb 17, 2017 6.490 6.490 6.490 0 +0.10(+1.56%)
Feb 16, 2017 6.520 6.520 6.300 6.390 10,016 -0.15(-2.29%)
Feb 15, 2017 6.550 6.671 6.390 6.540 12,120 -0.05(-0.76%)
Feb 14, 2017 6.060 6.760 6.060 6.590 41,550 +0.10(+1.54%)
Feb 13, 2017 6.450 6.500 6.190 6.490 15,554 +0.08(+1.25%)
Feb 10, 2017 6.330 6.490 6.240 6.410 19,763 +0.27(+4.40%)
Feb 09, 2017 6.080 6.300 5.970 6.140 16,365 +0.04(+0.66%)
Feb 08, 2017 6.200 6.393 5.830 6.100 26,415 -0.16(-2.56%)
Feb 07, 2017 6.460 6.460 6.020 6.260 65,964 -0.04(-0.63%)
Feb 06, 2017 6.220 6.680 6.040 6.300 25,376 -0.22(-3.37%)
Feb 03, 2017 6.240 6.700 6.065 6.520 45,614 +0.34(+5.50%)
Feb 02, 2017 5.700 6.200 5.580 6.180 49,185 +0.45(+7.85%)
Feb 01, 2017 5.750 5.835 5.710 5.730 8,423 +0.04(+0.70%)
Jan 31, 2017 5.500 5.740 5.500 5.690 25,352 +0.16(+2.89%)
Jan 30, 2017 5.580 5.590 5.541 5.530 11,032 -0.08(-1.43%)
Jan 27, 2017 5.610 5.710 5.530 5.610 16,409 +0.04(+0.72%)
Jan 26, 2017 5.670 5.800 5.500 5.570 13,172 -0.08(-1.42%)
Jan 25, 2017 5.850 5.940 5.520 5.650 59,000 -0.04(-0.70%)
Jan 24, 2017 5.650 5.750 5.500 5.690 23,035 -0.02(-0.35%)
Jan 23, 2017 5.740 5.840 5.620 5.710 47,136 -0.02(-0.35%)
Jan 20, 2017 5.740 5.930 5.610 5.730 24,088 -0.05(-0.87%)
Jan 19, 2017 5.900 5.910 5.740 5.780 17,489 -0.14(-2.36%)
Jan 18, 2017 6.050 6.050 5.860 5.920 26,038 -0.08(-1.33%)
Jan 17, 2017 6.100 6.100 6.000 6.000 16,786 -0.13(-2.12%)
Jan 13, 2017 6.130 6.130 6.130 0 +0.13(+2.17%)
Jan 12, 2017 6.160 6.230 5.710 6.000 122,708 -0.22(-3.54%)
Jan 11, 2017 6.420 6.490 6.090 6.220 37,175 -0.27(-4.16%)
Jan 10, 2017 6.520 6.555 6.370 6.490 19,899 +0.04(+0.62%)
Jan 09, 2017 6.440 6.560 6.250 6.450 27,910 +0.03(+0.47%)
Jan 06, 2017 6.280 6.469 6.200 6.420 69,655 +0.17(+2.72%)
Jan 05, 2017 6.330 6.400 6.070 6.250 72,744 -0.08(-1.26%)
Jan 04, 2017 6.290 6.530 6.230 6.330 32,367 +0.06(+0.96%)
Jan 03, 2017 6.220 6.330 6.140 6.270 14,905 +0.17(+2.79%)
Dec 30, 2016 6.100 6.100 6.100 0 +0.03(+0.49%)
Dec 29, 2016 6.010 6.100 6.010 6.070 32,667 -0.02(-0.33%)
Dec 28, 2016 6.000 6.130 5.880 6.090 38,589 +0.13(+2.18%)
Dec 27, 2016 6.103 6.155 5.930 5.960 55,796 -0.14(-2.30%)
Dec 23, 2016 6.100 6.100 6.100 0 +0.02(+0.33%)
Dec 22, 2016 6.220 6.220 6.000 6.080 32,616 +0.06(+1.00%)
Dec 21, 2016 5.941 6.060 5.941 6.020 35,095 -0.07(-1.15%)
Dec 20, 2016 5.810 6.100 5.810 6.090 48,898 +0.33(+5.73%)
Dec 19, 2016 5.900 6.040 5.500 5.760 63,978 -0.23(-3.84%)
Dec 16, 2016 6.120 6.220 5.930 5.990 52,188 -0.08(-1.32%)
Dec 15, 2016 6.120 6.250 6.020 6.070 35,250 -0.01(-0.16%)
Dec 14, 2016 6.050 6.180 6.000 6.080 33,699 +0.04(+0.66%)
Dec 13, 2016 5.980 6.140 5.970 6.040 15,588 -0.01(-0.17%)
Dec 12, 2016 5.990 6.080 5.880 6.050 40,682 +0.11(+1.85%)
Dec 09, 2016 6.240 6.250 5.830 5.940 92,977 -0.25(-4.04%)
Dec 08, 2016 6.250 6.250 6.160 6.190 72,770 -0.04(-0.64%)
Dec 07, 2016 6.200 6.270 6.200 6.230 25,492 +0.07(+1.14%)
Dec 06, 2016 6.050 6.200 5.840 6.160 19,853 +0.13(+2.16%)
Dec 05, 2016 6.080 6.270 5.769 6.030 89,907 +0.00(+0.00%)
Dec 02, 2016 6.160 6.400 5.980 6.030 53,377 -0.13(-2.11%)
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.