0.2362
price down icon9.33%   -0.0243
pre-market  プレマーケット:  .25   0.0138   +5.84%
loading

Glycomimetics Inc (GLYC) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-04-29 $0.2613 $0.2275 $0.0338 672,060.0 -9.33%
2025-04-28 $0.2711 $0.2565 $0.0146 153,625.0 -0.19%
2025-04-25 $0.275 $0.2482 $0.0268 655,791.0 +4.11%
2025-04-24 $0.2642 $0.2411 $0.0231 1,051,698.0 +5.03%
2025-04-23 $0.2743 $0.2349 $0.0394 3,528,992.0 +5.39%
2025-04-22 $0.23 $0.2208 $0.0092 67,785.0 +2.95%
2025-04-21 $0.223 $0.2108 $0.0122 81,610.0 -1.35%
2025-04-17 $0.2319 $0.216 $0.0159 36,784.0 +0.45%
2025-04-16 $0.2326 $0.22 $0.0126 81,714.0 -2.55%
2025-04-15 $0.23 $0.2187 $0.0113 127,615.0 +2.61%
2025-04-14 $0.2277 $0.1977 $0.03 567,288.0 +9.96%
2025-04-11 $0.2056 $0.19 $0.0156 124,136.0 +3.75%
2025-04-10 $0.204 $0.19 $0.014 155,769.0 +1.25%
2025-04-09 $0.203 $0.1742 $0.0288 234,709.0 +4.57%
2025-04-08 $0.201 $0.1781 $0.0229 398,097.0 +4.25%
2025-04-07 $0.1841 $0.1704 $0.0137 497,944.0 -2.06%
2025-04-04 $0.2012 $0.1753 $0.0259 879,786.0 -2.76%
2025-04-03 $0.21 $0.1826 $0.0274 258,777.0 -11.73%
2025-04-02 $0.219 $0.19 $0.029 234,901.0 +4.28%
2025-04-01 $0.213 $0.2011 $0.0119 221,325.0 -4.24%

Glycomimetics Inc (GLYC) 株の年ごとの株価履歴

この詳細な分析では、Glycomimetics Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はGLYC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Glycomimetics Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のGlycomimetics Inc (GLYC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-04 $0.275 $0.1704 $0.1046 10,702,466.0 +12.48%
2025-03 $0.285 $0.21 $0.075 4,663,393.0 -22.74%
2025-02 $0.37 $0.2344 $0.1356 63,086,557.0 +1.34%
2025-01 $0.30 $0.2355 $0.0645 6,257,366.0 +7.71%

2024年のGlycomimetics Inc (GLYC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $0.3662 $0.1912 $0.175 14,237,838.0 -28.31%
2024-11 $0.4477 $0.275 $0.1727 42,886,131.0 -14.75%
2024-10 $0.63 $0.1406 $0.4894 1,194,150,418.0 +140.77%
2024-09 $0.1833 $0.155 $0.0283 10,497,181.0 -4.14%
2024-08 $0.2299 $0.16 $0.0699 29,385,405.0 -18.76%
2024-07 $0.33 $0.2022 $0.1278 33,508,940.0 -22.94%
2024-06 $0.438 $0.235 $0.203 155,448,537.0 +3.91%
2024-05 $1.93 $0.2556 $1.67 77,915,423.0 -84.94%
2024-04 $3.16 $1.51 $1.65 17,624,361.0 -40.00%
2024-03 $3.18 $2.50 $0.68 6,909,688.0 +3.81%
2024-02 $3.38 $2.72 $0.66 5,970,566.0 -3.67%
2024-01 $3.53 $2.20 $1.33 8,703,018.0 +27.12%

2023年のGlycomimetics Inc (GLYC) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $2.76 $1.51 $1.25 5,745,905.0 +43.90%
2023-11 $1.67 $1.17 $0.50 1,924,253.0 +31.20%
2023-10 $1.51 $1.11 $0.3967 3,146,710.0 -16.67%
2023-09 $1.63 $1.26 $0.3699 2,493,926.0 -6.25%
2023-08 $1.69 $1.45 $0.24 2,412,378.0 -2.44%
2023-07 $1.77 $1.58 $0.19 2,206,944.0 -5.75%
2023-06 $2.09 $1.68 $0.41 4,882,044.0 -6.45%
2023-05 $2.20 $1.32 $0.8799 7,619,858.0 +32.86%
2023-04 $1.62 $1.21 $0.415 3,659,632.0 +11.11%
2023-03 $1.70 $1.17 $0.525 12,938,545.0 -18.18%
2023-02 $4.16 $1.45 $2.71 54,406,789.0 -47.08%
2023-01 $3.60 $2.42 $1.18 21,830,395.0 -3.96%
$20.79
price up icon 0.78%
$71.40
price up icon 2.20%
$32.71
price up icon 0.52%
$23.62
price down icon 2.03%
$104.00
price up icon 0.00%
biotechnology ONC
$249.77
price up icon 0.12%
大文字化:     |  ボリューム (24 時間):