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 (%)
Jun 30, 2023 1.700 1.740 1.700 1.740 84,111 +0.03(+1.75%)
Jun 29, 2023 1.730 1.810 1.680 1.710 373,651 -0.07(-3.93%)
Jun 28, 2023 1.810 1.840 1.770 1.780 137,652 -0.03(-1.66%)
Jun 27, 2023 1.840 1.851 1.770 1.810 165,193 -0.02(-1.09%)
Jun 26, 2023 1.850 1.909 1.810 1.830 78,537 -0.04(-2.14%)
Jun 23, 2023 1.900 1.900 1.800 1.870 270,133 -0.02(-1.06%)
Jun 22, 2023 1.880 1.910 1.750 1.890 187,633 +0.10(+5.59%)
Jun 21, 2023 1.890 1.890 1.790 1.790 160,238 -0.09(-4.79%)
Jun 20, 2023 1.910 1.970 1.828 1.880 200,883 +0.00(+0.00%)
Jun 16, 2023 1.950 2.020 1.880 1.880 334,378 -0.03(-1.57%)
Jun 15, 2023 1.840 1.930 1.730 1.910 505,349 +0.15(+8.52%)
Jun 14, 2023 1.780 1.790 1.710 1.760 199,639 -0.02(-1.12%)
Jun 13, 2023 1.860 1.940 1.710 1.780 471,114 -0.06(-3.26%)
Jun 12, 2023 1.810 1.880 1.776 1.840 257,219 +0.02(+1.10%)
Jun 09, 2023 1.830 1.840 1.780 1.820 165,457 +0.02(+1.11%)
Jun 08, 2023 1.900 1.900 1.710 1.800 330,318 -0.09(-4.76%)
Jun 07, 2023 2.050 2.090 1.850 1.890 288,999 -0.16(-7.80%)
Jun 06, 2023 2.010 2.090 2.010 2.050 166,687 +0.04(+1.99%)
Jun 05, 2023 1.900 2.040 1.880 2.010 179,173 +0.11(+5.79%)
Jun 02, 2023 1.960 1.980 1.850 1.900 186,221 -0.02(-1.04%)
Jun 01, 2023 1.870 1.970 1.850 1.920 194,590 +0.06(+3.23%)
May 31, 2023 1.810 1.890 1.680 1.860 257,817 +0.06(+3.33%)
May 30, 2023 1.870 1.940 1.770 1.800 227,011 -0.05(-2.70%)
May 26, 2023 1.720 1.870 1.679 1.850 213,954 +0.11(+6.32%)
May 25, 2023 1.810 1.813 1.695 1.740 225,686 -0.06(-3.33%)
May 24, 2023 1.910 1.915 1.770 1.800 507,092 -0.11(-5.76%)
May 23, 2023 2.060 2.090 1.895 1.910 385,524 -0.17(-8.17%)
May 22, 2023 2.000 2.140 1.960 2.080 661,322 +0.10(+5.05%)
May 19, 2023 1.970 2.000 1.950 1.980 131,881 +0.02(+1.28%)
May 18, 2023 2.030 2.030 1.920 1.955 233,275 -0.08(-4.17%)
May 17, 2023 2.000 2.040 1.920 2.040 232,113 +0.10(+5.15%)
May 16, 2023 2.060 2.070 1.900 1.940 454,578 -0.14(-6.73%)
May 15, 2023 2.130 2.200 2.010 2.080 1,116,756 +0.16(+8.33%)
May 12, 2023 1.840 2.100 1.820 1.920 1,044,332 +0.18(+10.34%)
May 11, 2023 1.770 1.820 1.700 1.740 344,289 -0.02(-1.14%)
May 10, 2023 1.520 1.780 1.520 1.760 525,710 +0.24(+15.79%)
May 09, 2023 1.460 1.550 1.440 1.520 91,644 +0.04(+2.70%)
May 08, 2023 1.530 1.530 1.430 1.480 148,814 -0.05(-3.27%)
May 05, 2023 1.490 1.590 1.470 1.530 238,639 +0.07(+4.79%)
May 04, 2023 1.380 1.460 1.320 1.460 145,988 +0.10(+7.35%)
May 03, 2023 1.370 1.440 1.340 1.360 181,647 -0.05(-3.55%)
May 02, 2023 1.410 1.487 1.349 1.410 107,268 -0.02(-1.40%)
May 01, 2023 1.390 1.460 1.380 1.430 183,226 +0.03(+2.14%)
Apr 28, 2023 1.380 1.420 1.361 1.400 84,487 +0.03(+2.19%)
Apr 27, 2023 1.400 1.400 1.320 1.370 167,048 +0.00(+0.00%)
Apr 26, 2023 1.350 1.400 1.320 1.370 171,112 +0.00(+0.00%)
Apr 25, 2023 1.410 1.425 1.330 1.370 145,833 -0.03(-2.14%)
Apr 24, 2023 1.450 1.450 1.370 1.400 132,779 -0.04(-2.78%)
Apr 21, 2023 1.450 1.470 1.420 1.440 121,999 -0.03(-2.04%)
Apr 20, 2023 1.470 1.490 1.450 1.470 81,403 -0.04(-2.65%)
Apr 19, 2023 1.500 1.550 1.491 1.510 108,661 +0.01(+0.67%)
Apr 18, 2023 1.560 1.590 1.452 1.500 277,041 -0.06(-3.85%)
Apr 17, 2023 1.440 1.620 1.419 1.560 308,808 +0.09(+6.12%)
Apr 14, 2023 1.510 1.510 1.420 1.470 165,942 -0.04(-2.65%)
Apr 13, 2023 1.440 1.580 1.430 1.510 289,977 +0.08(+5.59%)
Apr 12, 2023 1.400 1.450 1.370 1.430 183,015 +0.07(+5.15%)
Apr 11, 2023 1.320 1.390 1.320 1.360 192,625 +0.03(+2.26%)
Apr 10, 2023 1.250 1.335 1.250 1.330 96,741 +0.06(+4.72%)
Apr 06, 2023 1.220 1.290 1.215 1.270 162,420 +0.05(+4.10%)
Apr 05, 2023 1.220 1.240 1.210 1.220 242,275 +0.01(+0.83%)
Apr 04, 2023 1.270 1.270 1.205 1.210 372,879 -0.04(-3.20%)
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.