Stockscreener 앱 받기
0.2339
13.82%
0.0284
Glycomimetics Inc 주식 (GLYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.2474 | $0.20 | $0.0474 | 1,034,578.0 | +13.82% |
| 2024-12-19 | $0.235 | $0.1912 | $0.0438 | 1,246,054.0 | -7.39% |
| 2024-12-18 | $0.2485 | $0.2212 | $0.0273 | 544,491.0 | -4.80% |
| 2024-12-17 | $0.243 | $0.2098 | $0.0332 | 499,724.0 | -2.83% |
| 2024-12-16 | $0.2448 | $0.2206 | $0.0242 | 736,341.0 | +0.46% |
| 2024-12-13 | $0.2594 | $0.2331 | $0.0263 | 628,235.0 | -3.20% |
| 2024-12-12 | $0.2804 | $0.2459 | $0.0345 | 955,382.0 | -12.02% |
| 2024-12-11 | $0.2929 | $0.2728 | $0.0201 | 352,985.0 | -4.27% |
| 2024-12-10 | $0.32 | $0.2811 | $0.0389 | 938,953.0 | -3.01% |
| 2024-12-09 | $0.3382 | $0.2897 | $0.0485 | 1,214,425.0 | +2.55% |
| 2024-12-06 | $0.2997 | $0.27 | $0.0297 | 589,728.0 | +3.15% |
| 2024-12-05 | $0.30 | $0.2831 | $0.0169 | 661,925.0 | -5.15% |
| 2024-12-04 | $0.31 | $0.2931 | $0.0169 | 254,337.0 | -2.87% |
| 2024-12-03 | $0.3251 | $0.2971 | $0.028 | 677,736.0 | -5.92% |
| 2024-12-02 | $0.3662 | $0.3201 | $0.0461 | 675,745.0 | -5.04% |
| 2024-11-29 | $0.362 | $0.3094 | $0.0526 | 1,258,885.0 | +10.80% |
| 2024-11-27 | $0.3271 | $0.2964 | $0.0307 | 875,714.0 | -2.46% |
| 2024-11-26 | $0.3394 | $0.2901 | $0.0493 | 1,198,795.0 | +11.77% |
| 2024-11-25 | $0.3177 | $0.275 | $0.0427 | 6,698,454.0 | -9.34% |
| 2024-11-22 | $0.35 | $0.3113 | $0.0387 | 645,321.0 | -1.00% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.3662 | $0.1912 | $0.175 | 12,045,217.0 | -32.57% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):