Stockscreener 앱 받기
0.2876
13.86%
0.035
시간 외 거래:
.28
-0.0076
-2.64%
Glycomimetics Inc 주식 (GLYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $0.2899 | $0.254 | $0.0359 | 1,080,662.0 | +13.86% |
| 2025-01-29 | $0.2567 | $0.2426 | $0.0141 | 173,074.0 | +0.16% |
| 2025-01-28 | $0.2661 | $0.25 | $0.0161 | 80,232.0 | -2.44% |
| 2025-01-27 | $0.2723 | $0.253 | $0.0193 | 194,870.0 | -5.07% |
| 2025-01-24 | $0.2744 | $0.26 | $0.0144 | 237,358.0 | +0.93% |
| 2025-01-23 | $0.2698 | $0.2502 | $0.0196 | 127,394.0 | +4.98% |
| 2025-01-22 | $0.2744 | $0.257 | $0.0174 | 188,207.0 | -2.24% |
| 2025-01-21 | $0.265 | $0.25 | $0.015 | 136,257.0 | +1.12% |
| 2025-01-17 | $0.275 | $0.253 | $0.022 | 224,670.0 | +3.09% |
| 2025-01-16 | $0.2626 | $0.25 | $0.0126 | 144,235.0 | -0.55% |
| 2025-01-15 | $0.2573 | $0.2406 | $0.0167 | 181,567.0 | +1.00% |
| 2025-01-14 | $0.2613 | $0.2422 | $0.0191 | 103,151.0 | +0.08% |
| 2025-01-13 | $0.2629 | $0.2355 | $0.0274 | 247,315.0 | -5.32% |
| 2025-01-10 | $0.2718 | $0.26 | $0.0118 | 153,285.0 | -4.26% |
| 2025-01-08 | $0.2992 | $0.255 | $0.0442 | 547,071.0 | -2.57% |
| 2025-01-07 | $0.295 | $0.2772 | $0.0178 | 434,871.0 | +0.04% |
| 2025-01-06 | $0.2988 | $0.28 | $0.0188 | 510,433.0 | +2.53% |
| 2025-01-03 | $0.2953 | $0.2612 | $0.0341 | 602,469.0 | +8.50% |
| 2025-01-02 | $0.2851 | $0.2431 | $0.042 | 551,120.0 | +2.53% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.2992 | $0.2355 | $0.0637 | 6,998,903.0 | +15.50% |
Glycomimetics Inc 주식 (GLYC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
5.49%
0.79%
자본화:
|
볼륨(24시간):