Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Glycomimetics Inc (NQ: GLYC )

3.025 -0.155 (-4.87%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.910 3.180 2.810 3.180 675,034 +0.33(+11.58%)
Mar 26, 2024 2.860 2.890 2.780 2.850 225,517 +0.03(+1.06%)
Mar 25, 2024 2.970 3.020 2.770 2.820 320,276 -0.11(-3.75%)
Mar 22, 2024 2.900 3.020 2.850 2.930 205,631 +0.05(+1.74%)
Mar 21, 2024 3.030 3.140 2.870 2.880 289,048 -0.17(-5.57%)
Mar 20, 2024 2.960 3.100 2.870 3.050 633,209 +0.12(+4.10%)
Mar 19, 2024 2.780 3.030 2.770 2.930 431,655 +0.13(+4.64%)
Mar 18, 2024 2.610 2.870 2.580 2.800 468,254 +0.24(+9.37%)
Mar 15, 2024 2.640 2.690 2.540 2.560 244,038 -0.05(-1.92%)
Mar 14, 2024 2.580 2.680 2.510 2.610 177,965 +0.06(+2.35%)
Mar 13, 2024 2.610 2.750 2.500 2.550 424,612 -0.07(-2.67%)
Mar 12, 2024 2.520 2.710 2.510 2.620 323,483 +0.06(+2.34%)
Mar 11, 2024 2.710 2.870 2.520 2.560 262,841 -0.17(-6.23%)
Mar 08, 2024 2.840 2.950 2.690 2.730 419,412 -0.07(-2.50%)
Mar 07, 2024 2.920 2.990 2.730 2.800 331,799 -0.10(-3.45%)
Mar 06, 2024 2.960 3.030 2.860 2.900 254,566 +0.00(+0.00%)
Mar 05, 2024 3.050 3.050 2.840 2.900 167,579 -0.14(-4.61%)
Mar 04, 2024 3.050 3.080 2.980 3.040 196,902 +0.03(+1.00%)
Mar 01, 2024 2.870 3.070 2.870 3.010 218,005 +0.12(+4.15%)
Feb 29, 2024 2.910 3.055 2.860 2.890 191,242 +0.02(+0.70%)
Feb 28, 2024 3.010 3.078 2.860 2.870 234,263 -0.15(-4.97%)
Feb 27, 2024 3.090 3.090 2.980 3.020 192,991 -0.04(-1.31%)
Feb 26, 2024 2.870 3.110 2.835 3.060 249,271 +0.16(+5.52%)
Feb 23, 2024 2.890 2.970 2.810 2.900 242,070 -0.03(-1.02%)
Feb 22, 2024 3.030 3.070 2.900 2.930 248,826 -0.06(-2.01%)
Feb 21, 2024 3.240 3.248 2.975 2.990 316,482 -0.34(-10.21%)
Feb 20, 2024 3.200 3.360 3.110 3.330 388,223 +0.11(+3.42%)
Feb 16, 2024 3.090 3.220 2.989 3.220 321,947 +0.13(+4.21%)
Feb 15, 2024 3.100 3.150 2.960 3.090 201,738 +0.01(+0.32%)
Feb 14, 2024 3.110 3.149 3.020 3.080 168,589 -0.01(-0.32%)
Feb 13, 2024 2.970 3.140 2.930 3.090 499,732 -0.02(-0.64%)
Feb 12, 2024 3.310 3.380 3.020 3.110 430,197 -0.18(-5.47%)
Feb 09, 2024 3.200 3.330 3.155 3.290 216,842 +0.09(+2.81%)
Feb 08, 2024 3.150 3.340 3.120 3.200 359,845 +0.02(+0.63%)
Feb 07, 2024 3.180 3.250 3.090 3.180 257,023 -0.02(-0.63%)
Feb 06, 2024 3.110 3.280 3.110 3.200 264,763 +0.07(+2.24%)
Feb 05, 2024 2.910 3.150 2.810 3.130 271,609 +0.18(+6.10%)
Feb 02, 2024 2.900 3.040 2.720 2.950 319,812 +0.02(+0.68%)
Feb 01, 2024 3.030 3.030 2.720 2.930 598,552 -0.07(-2.33%)
Jan 31, 2024 3.370 3.470 2.920 3.000 633,690 -0.40(-11.76%)
Jan 30, 2024 3.180 3.400 3.060 3.400 242,653 +0.20(+6.25%)
Jan 29, 2024 3.160 3.500 3.160 3.200 613,771 +0.02(+0.63%)
Jan 26, 2024 3.140 3.240 3.099 3.180 204,215 +0.02(+0.63%)
Jan 25, 2024 3.070 3.230 2.940 3.160 221,753 +0.09(+2.93%)
Jan 24, 2024 3.500 3.524 2.900 3.070 494,204 -0.42(-12.03%)
Jan 23, 2024 3.120 3.530 3.060 3.490 649,271 +0.37(+11.86%)
Jan 22, 2024 2.900 3.180 2.900 3.120 355,383 +0.14(+4.70%)
Jan 19, 2024 3.030 3.090 2.910 2.980 270,194 -0.08(-2.61%)
Jan 18, 2024 2.840 3.120 2.660 3.060 364,765 +0.19(+6.62%)
Jan 17, 2024 2.820 2.940 2.452 2.870 760,024 -0.04(-1.37%)
Jan 16, 2024 3.120 3.160 2.870 2.910 339,582 -0.20(-6.43%)
Jan 12, 2024 3.000 3.180 2.990 3.110 280,575 +0.08(+2.64%)
Jan 11, 2024 2.990 3.140 2.720 3.030 488,820 +0.06(+2.02%)
Jan 10, 2024 3.010 3.130 2.920 2.970 277,825 -0.05(-1.66%)
Jan 09, 2024 2.930 3.070 2.830 3.020 273,269 +0.12(+4.14%)
Jan 08, 2024 2.780 2.910 2.780 2.900 142,917 +0.10(+3.57%)
Jan 05, 2024 2.960 2.960 2.670 2.800 382,826 -0.20(-6.67%)
Jan 04, 2024 3.100 3.250 2.750 3.000 702,469 -0.03(-0.99%)
Jan 03, 2024 2.800 3.050 2.670 3.030 649,781 +0.31(+11.40%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.