Stockscreener 앱 받기
0.169
1.20%
0.002
시장 영업 전:
.17
0.001
+0.59%
Glycomimetics Inc 주식 (GLYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $0.1715 | $0.162 | $0.0095 | 454,208.0 | +1.20% |
| 2024-09-27 | $0.1705 | $0.1636 | $0.0069 | 361,532.0 | -2.05% |
| 2024-09-26 | $0.1713 | $0.1591 | $0.0122 | 1,154,444.0 | +6.90% |
| 2024-09-25 | $0.1645 | $0.159 | $0.0055 | 208,632.0 | -3.04% |
| 2024-09-24 | $0.1645 | $0.16 | $0.0045 | 230,888.0 | +0.00% |
| 2024-09-23 | $0.1664 | $0.161 | $0.0054 | 685,590.0 | -0.18% |
| 2024-09-20 | $0.1755 | $0.164 | $0.0115 | 394,615.0 | -3.06% |
| 2024-09-19 | $0.179 | $0.1645 | $0.0145 | 406,435.0 | +3.66% |
| 2024-09-18 | $0.1762 | $0.1621 | $0.0141 | 1,804,653.0 | -0.61% |
| 2024-09-17 | $0.1693 | $0.163 | $0.0063 | 270,340.0 | +1.73% |
| 2024-09-16 | $0.1705 | $0.1614 | $0.0091 | 350,985.0 | -4.59% |
| 2024-09-13 | $0.183 | $0.1607 | $0.0223 | 537,501.0 | +3.66% |
| 2024-09-12 | $0.164 | $0.158 | $0.006 | 483,634.0 | +0.99% |
| 2024-09-11 | $0.1681 | $0.161 | $0.0071 | 384,994.0 | +2.33% |
| 2024-09-10 | $0.1659 | $0.157 | $0.0089 | 550,310.0 | -2.82% |
| 2024-09-09 | $0.1633 | $0.155 | $0.0083 | 380,463.0 | +3.95% |
| 2024-09-06 | $0.1694 | $0.155 | $0.0144 | 402,776.0 | -4.56% |
| 2024-09-05 | $0.167 | $0.161 | $0.006 | 385,335.0 | +2.36% |
| 2024-09-04 | $0.1698 | $0.1578 | $0.012 | 528,005.0 | -5.47% |
Glycomimetics Inc 주식 (GLYC) 연도별 가격 이력
이 심층 분석에서는 Glycomimetics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLYC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Glycomimetics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Glycomimetics Inc 주식 (GLYC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $0.1833 | $0.155 | $0.0283 | 10,951,389.0 | -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% |
Glycomimetics Inc 주식 (GLYC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Glycomimetics Inc 주식 (GLYC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.19 | $1.92 | $1.27 | 13,223,509.0 | +40.28% |
| 2022-11 | $2.43 | $0.66 | $1.77 | 17,198,262.0 | +218.44% |
| 2022-10 | $0.72 | $0.55 | $0.17 | 1,780,492.0 | +22.95% |
| 2022-09 | $0.79 | $0.55 | $0.24 | 2,360,848.0 | -27.41% |
| 2022-08 | $0.9799 | $0.66 | $0.3199 | 4,107,479.0 | +14.63% |
| 2022-07 | $0.7789 | $0.5315 | $0.2474 | 1,810,627.0 | +10.89% |
| 2022-06 | $0.7435 | $0.51 | $0.2335 | 3,455,943.0 | -10.20% |
| 2022-05 | $0.785 | $0.5357 | $0.2493 | 3,940,685.0 | -7.35% |
| 2022-04 | $1.20 | $0.70 | $0.50 | 3,849,803.0 | -36.96% |
| 2022-03 | $1.37 | $1.00 | $0.37 | 4,118,096.0 | -7.32% |
| 2022-02 | $1.26 | $1.03 | $0.23 | 4,442,367.0 | +3.36% |
| 2022-01 | $1.61 | $1.01 | $0.5943 | 5,378,005.0 | -17.36% |
0.05%
4.86%
자본화:
|
볼륨(24시간):