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 )

1.640 -0.070 (-4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2015 5.900 5.720 5.720 5.720 124,000 -0.21(-3.54%)
Dec 30, 2015 6.000 6.130 5.930 5.930 53,613 -0.05(-0.84%)
Dec 29, 2015 6.000 6.330 5.830 5.980 48,572 -0.10(-1.64%)
Dec 28, 2015 6.310 6.340 6.020 6.080 79,807 -0.24(-3.80%)
Dec 24, 2015 6.300 6.320 6.320 6.320 800 -0.11(-1.71%)
Dec 23, 2015 6.460 6.500 6.360 6.430 3,108 -0.02(-0.31%)
Dec 22, 2015 6.340 6.500 6.320 6.450 4,146 +0.11(+1.74%)
Dec 21, 2015 6.410 6.490 6.310 6.340 17,233 +0.13(+2.09%)
Dec 18, 2015 6.320 6.500 6.210 6.210 35,973 -0.19(-2.97%)
Dec 17, 2015 6.500 6.740 6.260 6.400 19,856 -0.03(-0.47%)
Dec 16, 2015 6.710 6.780 6.410 6.430 19,999 -0.17(-2.58%)
Dec 15, 2015 6.910 6.910 6.580 6.600 8,200 +0.06(+0.92%)
Dec 14, 2015 6.623 6.660 6.500 6.540 7,480 +0.00(+0.00%)
Dec 11, 2015 6.910 6.910 6.510 6.540 17,893 -0.34(-4.94%)
Dec 10, 2015 6.900 6.910 6.690 6.880 6,437 +0.13(+1.93%)
Dec 09, 2015 6.870 6.870 6.600 6.750 3,260 -0.13(-1.89%)
Dec 08, 2015 6.700 6.900 6.570 6.880 5,878 -0.05(-0.72%)
Dec 07, 2015 6.800 6.940 6.720 6.930 22,263 +0.10(+1.46%)
Dec 04, 2015 6.879 6.950 6.820 6.830 6,342 -0.05(-0.73%)
Dec 03, 2015 6.904 6.904 6.770 6.880 3,255 -0.02(-0.29%)
Dec 02, 2015 6.980 6.980 6.820 6.900 1,657 +0.05(+0.73%)
Dec 01, 2015 6.990 6.990 6.710 6.850 2,163 -0.13(-1.86%)
Nov 30, 2015 6.872 6.980 6.800 6.980 8,179 +0.18(+2.65%)
Nov 27, 2015 6.867 6.900 6.720 6.800 7,143 -0.02(-0.29%)
Nov 25, 2015 6.820 6.820 6.820 6.820 22,400 +0.03(+0.44%)
Nov 24, 2015 6.790 6.920 6.750 6.790 17,063 +0.00(+0.00%)
Nov 23, 2015 6.990 6.990 6.750 6.790 12,823 -0.20(-2.86%)
Nov 20, 2015 6.990 6.990 6.950 6.990 2,702 +0.07(+1.01%)
Nov 19, 2015 6.780 7.180 6.780 6.920 23,724 +0.29(+4.37%)
Nov 18, 2015 6.785 6.820 6.620 6.630 25,919 -0.29(-4.19%)
Nov 17, 2015 6.860 7.000 6.755 6.920 29,163 +0.01(+0.09%)
Nov 16, 2015 6.820 6.914 6.820 6.914 361 +0.11(+1.68%)
Nov 13, 2015 6.890 6.910 6.560 6.800 27,361 -0.07(-1.02%)
Nov 12, 2015 6.900 6.910 6.750 6.870 5,276 -0.01(-0.15%)
Nov 11, 2015 6.890 6.890 6.770 6.880 887 +0.12(+1.78%)
Nov 10, 2015 6.803 6.803 6.750 6.760 2,838 -0.02(-0.29%)
Nov 09, 2015 6.830 6.880 6.770 6.780 1,374 -0.12(-1.74%)
Nov 06, 2015 6.840 6.900 6.840 6.900 2,352 +0.06(+0.88%)
Nov 05, 2015 6.790 6.880 6.720 6.840 6,682 +0.12(+1.79%)
Nov 04, 2015 6.830 6.930 6.720 6.720 2,799 -0.10(-1.47%)
Nov 03, 2015 6.711 6.930 6.711 6.820 8,757 +0.12(+1.79%)
Nov 02, 2015 6.500 6.900 6.490 6.700 17,452 +0.11(+1.67%)
Oct 30, 2015 6.730 6.900 6.290 6.590 9,724 -0.11(-1.64%)
Oct 29, 2015 6.810 6.810 6.600 6.700 5,408 -0.14(-2.05%)
Oct 28, 2015 6.960 6.970 6.720 6.840 11,392 +0.15(+2.24%)
Oct 27, 2015 6.760 6.860 6.650 6.690 8,179 -0.08(-1.18%)
Oct 26, 2015 6.660 6.990 6.660 6.770 6,949 +0.08(+1.20%)
Oct 23, 2015 6.620 6.780 6.620 6.690 5,203 -0.04(-0.59%)
Oct 22, 2015 6.790 6.790 6.410 6.730 5,001 +0.13(+1.97%)
Oct 21, 2015 6.809 6.820 6.520 6.600 10,541 -0.18(-2.58%)
Oct 20, 2015 6.800 6.960 6.560 6.775 10,385 +0.18(+2.65%)
Oct 19, 2015 6.600 6.970 6.500 6.600 6,485 -0.29(-4.21%)
Oct 16, 2015 7.010 7.050 6.760 6.890 8,088 -0.22(-3.09%)
Oct 15, 2015 6.780 7.110 6.210 7.110 14,581 +0.56(+8.55%)
Oct 14, 2015 6.270 7.030 6.270 6.550 10,450 -0.25(-3.68%)
Oct 13, 2015 6.840 7.060 6.646 6.800 11,211 -0.19(-2.72%)
Oct 12, 2015 6.710 6.990 6.710 6.990 17,453 +0.29(+4.33%)
Oct 09, 2015 6.750 6.940 5.920 6.700 11,592 +0.08(+1.21%)
Oct 08, 2015 6.800 6.800 6.500 6.620 16,002 -0.02(-0.30%)
Oct 07, 2015 6.340 6.790 6.340 6.640 14,249 +0.16(+2.47%)
Oct 06, 2015 6.290 6.530 6.066 6.480 20,740 +0.18(+2.86%)
Oct 05, 2015 5.880 6.310 5.590 6.300 36,230 +0.65(+11.51%)
Oct 02, 2015 4.880 5.660 4.880 5.650 86,381 +0.67(+13.45%)
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.