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 )

2.280 +0.130 (+6.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2020 2.860 2.870 2.750 2.800 135,700 -0.08(-2.78%)
Oct 29, 2020 3.000 3.010 2.870 2.880 274,125 -0.10(-3.36%)
Oct 28, 2020 3.180 3.240 2.970 2.980 600,341 -0.28(-8.59%)
Oct 27, 2020 3.350 3.390 3.230 3.260 283,795 -0.06(-1.81%)
Oct 26, 2020 3.220 3.390 3.200 3.320 187,816 +0.09(+2.79%)
Oct 23, 2020 3.220 3.330 3.160 3.230 439,400 +0.01(+0.31%)
Oct 22, 2020 3.220 3.320 3.100 3.220 109,871 +0.03(+0.94%)
Oct 21, 2020 3.330 3.330 3.150 3.190 159,963 -0.15(-4.49%)
Oct 20, 2020 3.320 3.380 3.210 3.340 153,636 +0.06(+1.83%)
Oct 19, 2020 3.400 3.480 3.280 3.280 128,106 -0.07(-2.09%)
Oct 16, 2020 3.260 3.450 3.230 3.350 131,400 +0.07(+2.13%)
Oct 15, 2020 3.400 3.410 3.210 3.280 253,076 -0.15(-4.37%)
Oct 14, 2020 3.560 3.600 3.430 3.430 106,816 -0.13(-3.65%)
Oct 13, 2020 3.520 3.600 3.420 3.560 132,631 -0.02(-0.56%)
Oct 12, 2020 3.540 3.600 3.460 3.580 119,301 +0.03(+0.85%)
Oct 09, 2020 3.520 3.600 3.480 3.550 126,100 +0.02(+0.57%)
Oct 08, 2020 3.510 3.620 3.450 3.530 216,038 +0.03(+0.86%)
Oct 07, 2020 3.410 3.530 3.400 3.500 252,266 +0.09(+2.64%)
Oct 06, 2020 3.580 3.580 3.320 3.410 739,033 +0.14(+4.28%)
Oct 05, 2020 3.170 3.300 3.170 3.270 1,277,137 +0.14(+4.47%)
Oct 02, 2020 3.070 3.220 3.060 3.130 115,500 -0.05(-1.57%)
Oct 01, 2020 3.090 3.220 3.060 3.180 219,916 +0.11(+3.58%)
Sep 30, 2020 3.170 3.190 3.060 3.070 267,499 -0.05(-1.60%)
Sep 29, 2020 3.170 3.270 3.110 3.120 192,037 -0.14(-4.29%)
Sep 28, 2020 3.260 3.310 3.180 3.260 200,653 +0.03(+0.93%)
Sep 25, 2020 3.220 3.290 3.150 3.230 176,400 +0.00(+0.00%)
Sep 24, 2020 3.300 3.302 3.150 3.230 284,629 -0.08(-2.56%)
Sep 23, 2020 3.410 3.520 3.310 3.315 365,253 -0.10(-2.79%)
Sep 22, 2020 3.470 3.560 3.300 3.410 316,415 -0.11(-3.12%)
Sep 21, 2020 3.580 3.620 3.440 3.520 301,238 -0.09(-2.49%)
Sep 18, 2020 3.760 3.840 3.490 3.610 588,200 -0.10(-2.56%)
Sep 17, 2020 3.630 3.805 3.630 3.705 169,247 -0.02(-0.40%)
Sep 16, 2020 3.590 3.900 3.590 3.720 306,641 +0.16(+4.49%)
Sep 15, 2020 3.600 3.770 3.550 3.560 252,951 +0.00(+0.00%)
Sep 14, 2020 3.430 3.640 3.330 3.560 290,688 +0.19(+5.64%)
Sep 11, 2020 3.420 3.510 3.320 3.370 116,700 -0.03(-0.88%)
Sep 10, 2020 3.470 3.550 3.390 3.400 95,675 -0.04(-1.16%)
Sep 09, 2020 3.450 3.580 3.350 3.440 165,887 +0.02(+0.58%)
Sep 08, 2020 3.240 3.510 3.170 3.420 243,452 +0.10(+3.01%)
Sep 04, 2020 3.420 3.420 3.154 3.320 280,400 -0.07(-2.06%)
Sep 03, 2020 3.730 3.730 3.364 3.390 330,199 -0.33(-8.87%)
Sep 02, 2020 3.770 3.770 3.590 3.720 304,995 -0.06(-1.59%)
Sep 01, 2020 3.670 3.810 3.640 3.780 211,327 +0.09(+2.44%)
Aug 31, 2020 3.770 3.850 3.660 3.690 141,225 -0.08(-2.12%)
Aug 28, 2020 3.650 3.770 3.600 3.770 213,000 +0.16(+4.43%)
Aug 27, 2020 3.640 3.690 3.480 3.610 238,729 +0.00(+0.00%)
Aug 26, 2020 3.580 3.690 3.530 3.610 227,271 +0.03(+0.84%)
Aug 25, 2020 3.480 3.580 3.380 3.580 184,932 +0.12(+3.47%)
Aug 24, 2020 3.630 3.630 3.430 3.460 269,103 -0.11(-3.08%)
Aug 21, 2020 3.730 3.740 3.500 3.570 308,600 -0.17(-4.55%)
Aug 20, 2020 3.670 3.750 3.670 3.740 141,734 +0.02(+0.54%)
Aug 19, 2020 3.730 3.770 3.640 3.720 200,846 -0.02(-0.53%)
Aug 18, 2020 3.850 3.900 3.740 3.740 209,828 -0.11(-2.86%)
Aug 17, 2020 3.730 3.900 3.680 3.850 220,610 +0.15(+4.05%)
Aug 14, 2020 3.760 3.850 3.650 3.700 188,800 -0.08(-2.12%)
Aug 13, 2020 3.720 3.840 3.680 3.780 231,584 +0.03(+0.80%)
Aug 12, 2020 3.780 3.840 3.680 3.750 344,685 +0.00(+0.00%)
Aug 11, 2020 4.050 4.050 3.710 3.750 397,683 -0.25(-6.25%)
Aug 10, 2020 3.910 4.140 3.860 4.000 537,474 +0.09(+2.30%)
Aug 07, 2020 3.950 3.980 3.820 3.910 518,100 +0.03(+0.77%)
Aug 06, 2020 3.860 3.930 3.750 3.880 385,851 +0.02(+0.52%)
Aug 05, 2020 3.970 4.060 3.850 3.860 301,412 -0.07(-1.78%)
Aug 04, 2020 4.000 4.090 3.880 3.930 439,241 -0.07(-1.75%)
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.