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 )

1.940 USD +0.010 (+0.52%)
Streaming Delayed Price Updated: 10:29 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 1.960 1.980 1.920 1.930 224,732 -0.05(-2.53%)
Oct 15, 2021 2.040 2.040 1.970 1.980 259,328 -0.05(-2.46%)
Oct 14, 2021 1.980 2.040 1.980 2.030 129,759 +0.05(+2.53%)
Oct 13, 2021 2.000 2.050 1.975 1.980 196,242 -0.01(-0.50%)
Oct 12, 2021 1.920 2.020 1.920 1.990 220,701 +0.06(+3.11%)
Oct 11, 2021 1.930 1.990 1.905 1.930 1,802,556 +0.02(+1.05%)
Oct 08, 2021 1.990 1.990 1.900 1.910 1,223,996 -0.09(-4.50%)
Oct 07, 2021 2.050 2.060 2.000 2.000 390,663 -0.02(-0.99%)
Oct 06, 2021 1.940 2.030 1.910 2.020 506,603 +0.05(+2.54%)
Oct 05, 2021 1.960 1.980 1.910 1.970 315,255 +0.02(+1.03%)
Oct 04, 2021 2.110 2.110 1.950 1.950 646,377 -0.14(-6.70%)
Oct 01, 2021 2.190 2.230 2.080 2.090 1,000,590 -0.10(-4.57%)
Sep 30, 2021 2.260 2.310 2.190 2.190 6,562,065 -0.08(-3.52%)
Sep 29, 2021 2.330 2.340 2.230 2.270 3,696,699 -0.06(-2.58%)
Sep 28, 2021 2.360 2.380 2.280 2.330 736,192 -0.06(-2.51%)
Sep 27, 2021 2.250 2.500 2.245 2.390 2,841,808 +0.10(+4.37%)
Sep 24, 2021 2.220 2.390 2.220 2.290 3,183,199 +0.00(+0.00%)
Sep 23, 2021 2.290 2.300 2.180 2.290 2,537,796 +0.07(+3.15%)
Sep 22, 2021 2.210 2.260 2.180 2.220 716,968 +0.00(+0.00%)
Sep 21, 2021 2.110 2.240 2.110 2.220 429,876 +0.11(+5.21%)
Sep 20, 2021 2.190 2.220 2.100 2.110 271,639 -0.15(-6.64%)
Sep 17, 2021 2.110 2.260 2.100 2.260 335,639 +0.17(+8.13%)
Sep 16, 2021 2.120 2.145 2.090 2.090 117,001 -0.05(-2.34%)
Sep 15, 2021 2.170 2.200 2.100 2.140 211,248 -0.02(-0.93%)
Sep 14, 2021 2.290 2.310 2.130 2.160 359,775 -0.13(-5.68%)
Sep 13, 2021 2.250 2.320 2.205 2.290 260,039 +0.04(+1.78%)
Sep 10, 2021 2.350 2.362 2.230 2.250 315,260 -0.03(-1.32%)
Sep 09, 2021 2.350 2.350 2.260 2.280 220,979 -0.03(-1.30%)
Sep 08, 2021 2.290 2.440 2.260 2.310 422,556 +0.06(+2.67%)
Sep 07, 2021 2.430 2.500 2.220 2.250 751,642 -0.09(-3.85%)
Sep 03, 2021 2.330 2.380 2.300 2.340 397,092 +0.07(+3.08%)
Sep 02, 2021 2.350 2.360 2.240 2.270 349,493 +0.05(+2.25%)
Sep 01, 2021 2.260 2.360 2.200 2.220 796,870 +0.00(+0.00%)
Aug 31, 2021 2.090 2.260 2.088 2.220 520,790 +0.15(+7.25%)
Aug 30, 2021 2.000 2.080 2.000 2.070 509,527 +0.06(+2.99%)
Aug 27, 2021 2.000 2.028 1.990 2.010 276,026 +0.00(+0.00%)
Aug 26, 2021 2.020 2.040 1.981 2.010 216,653 +0.02(+1.01%)
Aug 25, 2021 1.920 2.055 1.900 1.990 401,829 +0.07(+3.65%)
Aug 24, 2021 1.950 1.950 1.920 1.920 164,769 -0.03(-1.54%)
Aug 23, 2021 1.960 1.970 1.879 1.950 224,771 +0.10(+5.41%)
Aug 20, 2021 1.790 1.870 1.780 1.850 169,982 +0.05(+2.78%)
Aug 19, 2021 1.870 1.870 1.800 1.800 215,149 -0.08(-4.26%)
Aug 18, 2021 1.850 1.940 1.850 1.880 164,582 +0.01(+0.53%)
Aug 17, 2021 1.900 1.910 1.830 1.870 255,148 -0.02(-1.06%)
Aug 16, 2021 1.950 1.970 1.850 1.890 727,048 -0.09(-4.55%)
Aug 13, 2021 2.050 2.050 1.970 1.980 196,989 -0.05(-2.46%)
Aug 12, 2021 2.000 2.060 1.980 2.030 190,101 +0.01(+0.50%)
Aug 11, 2021 2.050 2.055 2.000 2.020 139,195 +0.00(+0.00%)
Aug 10, 2021 2.060 2.070 2.010 2.020 185,118 -0.04(-1.94%)
Aug 09, 2021 2.080 2.110 2.050 2.060 173,840 +0.00(+0.00%)
Aug 06, 2021 2.130 2.150 2.050 2.060 310,261 -0.09(-4.19%)
Aug 05, 2021 1.980 2.160 1.920 2.150 623,389 +0.18(+9.14%)
Aug 04, 2021 2.000 2.065 1.970 1.970 271,957 -0.06(-2.96%)
Aug 03, 2021 2.010 2.040 2.000 2.030 164,876 +0.02(+1.00%)
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.