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 )

1.925 -0.235 (-10.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 26, 2021 3.410 3.470 3.270 3.320 731,300 -0.10(-2.92%)
Feb 25, 2021 3.450 3.520 3.320 3.420 1,044,088 -0.06(-1.72%)
Feb 24, 2021 3.560 3.570 3.420 3.480 987,898 -0.02(-0.57%)
Feb 23, 2021 3.650 3.700 3.360 3.500 1,348,099 -0.29(-7.65%)
Feb 22, 2021 3.850 3.890 3.760 3.790 819,662 -0.06(-1.43%)
Feb 19, 2021 3.910 4.050 3.800 3.845 1,209,700 -0.05(-1.41%)
Feb 18, 2021 3.820 4.010 3.620 3.900 1,543,359 +0.07(+1.83%)
Feb 17, 2021 3.960 4.010 3.810 3.830 876,134 -0.20(-4.96%)
Feb 16, 2021 4.090 4.100 3.945 4.030 781,540 +0.00(+0.00%)
Feb 12, 2021 4.050 4.100 3.921 4.030 718,200 -0.04(-0.98%)
Feb 11, 2021 4.070 4.160 3.990 4.070 775,042 +0.01(+0.25%)
Feb 10, 2021 4.280 4.400 3.960 4.060 1,210,656 -0.16(-3.79%)
Feb 09, 2021 4.220 4.360 4.130 4.220 1,149,432 +0.02(+0.48%)
Feb 08, 2021 4.090 4.400 4.020 4.200 1,415,968 +0.12(+2.94%)
Feb 05, 2021 4.000 4.080 3.910 4.080 538,200 +0.06(+1.49%)
Feb 04, 2021 3.970 4.040 3.845 4.020 626,007 +0.07(+1.77%)
Feb 03, 2021 3.750 3.980 3.750 3.950 942,298 +0.20(+5.33%)
Feb 02, 2021 3.690 3.770 3.600 3.750 498,991 +0.11(+3.02%)
Feb 01, 2021 3.670 3.690 3.550 3.640 431,035 +0.01(+0.28%)
Jan 29, 2021 3.700 3.800 3.530 3.630 771,100 -0.03(-0.82%)
Jan 28, 2021 3.790 3.850 3.660 3.660 923,366 -0.13(-3.43%)
Jan 27, 2021 3.900 4.000 3.750 3.790 845,756 -0.24(-5.96%)
Jan 26, 2021 4.100 4.250 3.980 4.030 1,099,962 -0.07(-1.71%)
Jan 25, 2021 3.900 4.120 3.810 4.100 1,067,968 +0.21(+5.40%)
Jan 22, 2021 3.810 3.900 3.760 3.890 494,700 +0.05(+1.30%)
Jan 21, 2021 3.880 3.880 3.745 3.840 545,909 +0.03(+0.79%)
Jan 20, 2021 3.860 3.900 3.740 3.810 509,538 +0.02(+0.53%)
Jan 19, 2021 3.930 3.950 3.750 3.790 848,305 -0.06(-1.56%)
Jan 15, 2021 3.770 3.935 3.770 3.850 810,400 +0.09(+2.39%)
Jan 14, 2021 3.740 3.840 3.660 3.760 634,498 +0.04(+1.08%)
Jan 13, 2021 3.750 3.760 3.670 3.720 406,123 -0.03(-0.80%)
Jan 12, 2021 3.740 3.780 3.620 3.750 733,811 +0.00(+0.00%)
Jan 11, 2021 3.770 3.840 3.720 3.750 372,596 -0.03(-0.79%)
Jan 08, 2021 3.870 3.930 3.700 3.780 412,500 -0.08(-2.07%)
Jan 07, 2021 3.880 3.920 3.750 3.860 649,005 +0.16(+4.32%)
Jan 06, 2021 3.700 3.810 3.630 3.700 1,032,251 +0.06(+1.65%)
Jan 05, 2021 3.710 3.810 3.630 3.640 849,614 -0.09(-2.41%)
Jan 04, 2021 3.820 3.820 3.610 3.730 485,571 -0.03(-0.80%)
Dec 31, 2020 3.760 3.760 3.760 332,052 -0.03(-0.79%)
Dec 30, 2020 3.760 3.900 3.680 3.790 332,052 +0.03(+0.80%)
Dec 29, 2020 3.790 3.810 3.650 3.760 573,869 -0.09(-2.34%)
Dec 28, 2020 4.140 4.280 3.810 3.850 777,943 -0.27(-6.55%)
Dec 24, 2020 4.300 4.345 4.080 4.120 221,400 -0.12(-2.83%)
Dec 23, 2020 4.170 4.300 4.120 4.240 651,413 +0.14(+3.41%)
Dec 22, 2020 4.000 4.180 3.920 4.100 728,788 +0.13(+3.27%)
Dec 21, 2020 3.620 3.990 3.585 3.970 1,221,269 +0.33(+9.07%)
Dec 18, 2020 3.590 3.780 3.540 3.640 1,709,100 +0.05(+1.39%)
Dec 17, 2020 3.560 3.590 3.440 3.590 746,883 +0.05(+1.41%)
Dec 16, 2020 3.570 3.600 3.460 3.540 628,176 -0.02(-0.56%)
Dec 15, 2020 3.710 3.730 3.520 3.560 402,177 -0.14(-3.78%)
Dec 14, 2020 3.800 3.880 3.630 3.700 804,583 +0.00(+0.00%)
Dec 11, 2020 3.560 3.820 3.500 3.700 758,500 +0.14(+3.93%)
Dec 10, 2020 3.510 3.600 3.480 3.560 525,808 +0.06(+1.71%)
Dec 09, 2020 3.740 3.760 3.430 3.500 1,194,006 -0.19(-5.15%)
Dec 08, 2020 3.730 3.780 3.620 3.690 1,085,464 -0.11(-2.89%)
Dec 07, 2020 3.800 3.930 3.720 3.800 1,066,000 +0.07(+1.88%)
Dec 04, 2020 3.670 3.760 3.650 3.730 519,700 +0.09(+2.47%)
Dec 03, 2020 3.850 3.920 3.620 3.640 701,214 -0.24(-6.19%)
Dec 02, 2020 3.750 3.900 3.670 3.880 959,758 +0.13(+3.47%)
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.