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 )

1.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
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%)
Oct 01, 2015 5.687 5.687 4.960 4.980 50,450 -0.62(-11.07%)
Sep 30, 2015 6.036 6.036 5.468 5.600 67,880 -0.41(-6.82%)
Sep 29, 2015 6.940 6.940 6.010 6.010 23,560 -0.41(-6.39%)
Sep 28, 2015 6.750 6.760 6.180 6.420 18,244 -0.24(-3.60%)
Sep 25, 2015 6.690 6.770 6.660 6.660 7,810 -0.06(-0.89%)
Sep 24, 2015 6.770 6.770 6.670 6.720 4,275 -0.01(-0.15%)
Sep 23, 2015 6.890 6.890 6.730 6.730 6,393 -0.12(-1.75%)
Sep 22, 2015 6.930 6.930 6.850 6.850 894 -0.11(-1.58%)
Sep 21, 2015 7.000 7.070 6.960 6.960 7,503 +0.02(+0.29%)
Sep 18, 2015 7.000 7.000 6.940 6.940 3,872 -0.08(-1.14%)
Sep 17, 2015 6.860 7.060 6.850 7.020 14,289 +0.02(+0.29%)
Sep 16, 2015 7.040 7.050 6.987 7.000 8,544 +0.00(+0.00%)
Sep 15, 2015 7.060 7.100 6.980 7.000 14,134 -0.09(-1.27%)
Sep 14, 2015 7.190 7.190 7.030 7.090 4,931 -0.01(-0.14%)
Sep 11, 2015 6.990 7.100 6.954 7.100 8,690 +0.09(+1.28%)
Sep 10, 2015 6.990 7.050 6.930 7.010 3,644 +0.02(+0.29%)
Sep 09, 2015 7.030 7.050 6.950 6.990 9,070 -0.01(-0.14%)
Sep 08, 2015 6.850 7.000 6.590 7.000 32,246 -0.01(-0.14%)
Sep 04, 2015 6.950 7.010 7.010 7.010 6,400 +0.02(+0.29%)
Sep 03, 2015 6.960 6.990 6.950 6.990 3,628 +0.03(+0.43%)
Sep 02, 2015 7.000 7.000 6.950 6.960 3,032 -0.04(-0.57%)
Sep 01, 2015 6.950 7.075 6.950 7.000 10,999 -0.01(-0.14%)
Aug 31, 2015 7.100 7.100 6.950 7.010 16,439 -0.04(-0.57%)
Aug 28, 2015 7.020 7.110 6.960 7.050 24,093 -0.03(-0.42%)
Aug 27, 2015 6.750 7.140 6.750 7.080 7,486 +0.34(+5.04%)
Aug 26, 2015 7.140 7.140 6.610 6.740 22,066 -0.27(-3.85%)
Aug 25, 2015 7.010 7.120 6.814 7.010 40,613 +0.16(+2.34%)
Aug 24, 2015 6.990 7.060 6.800 6.850 32,391 -0.41(-5.65%)
Aug 21, 2015 7.200 7.290 6.965 7.260 10,002 +0.00(+0.00%)
Aug 20, 2015 7.300 7.300 7.210 7.260 9,191 +0.02(+0.28%)
Aug 19, 2015 7.360 7.360 7.240 7.240 8,870 -0.17(-2.29%)
Aug 18, 2015 7.282 7.480 7.282 7.410 7,610 +0.01(+0.14%)
Aug 17, 2015 7.500 7.500 7.390 7.400 7,000 -0.15(-1.99%)
Aug 14, 2015 7.680 7.680 7.500 7.550 6,873 -0.04(-0.59%)
Aug 13, 2015 7.580 7.600 7.570 7.595 8,912 -0.00(-0.07%)
Aug 12, 2015 7.580 7.755 7.535 7.600 17,020 +0.01(+0.13%)
Aug 11, 2015 7.980 7.980 7.550 7.590 11,942 +0.07(+0.93%)
Aug 10, 2015 7.620 7.640 7.500 7.520 3,966 -0.21(-2.72%)
Aug 07, 2015 7.490 7.740 7.400 7.730 18,640 +0.26(+3.48%)
Aug 06, 2015 7.640 7.650 7.410 7.470 8,661 -0.16(-2.10%)
Aug 05, 2015 7.540 7.700 7.495 7.630 4,942 +0.09(+1.19%)
Aug 04, 2015 7.610 7.660 7.355 7.540 13,113 +0.12(+1.62%)
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.