Stockscreener 앱 받기
0.39
4.88%
-0.02
시간 외 거래:
.37
-0.02
-5.13%
Glycomimetics Inc 주식 (GLYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $0.4161 | $0.3832 | $0.0329 | 1,498,313.0 | -4.88% |
| 2024-11-04 | $0.41 | $0.3101 | $0.0999 | 4,387,410.0 | +7.16% |
| 2024-11-01 | $0.4207 | $0.375 | $0.0457 | 3,890,248.0 | -5.97% |
| 2024-10-31 | $0.47 | $0.3658 | $0.1042 | 13,441,964.0 | -10.87% |
| 2024-10-30 | $0.536 | $0.416 | $0.12 | 44,609,948.0 | -6.84% |
| 2024-10-29 | $0.63 | $0.3211 | $0.3089 | 1,117,202,451.0 | +191.32% |
| 2024-10-28 | $0.1819 | $0.1682 | $0.0137 | 967,538.0 | -2.77% |
| 2024-10-25 | $0.1757 | $0.1637 | $0.0121 | 1,109,269.0 | -0.46% |
| 2024-10-24 | $0.2077 | $0.1664 | $0.0413 | 3,692,032.0 | -2.08% |
| 2024-10-23 | $0.1854 | $0.1651 | $0.0203 | 1,967,483.0 | +7.58% |
| 2024-10-22 | $0.1714 | $0.157 | $0.0144 | 946,441.0 | +3.13% |
| 2024-10-21 | $0.1683 | $0.157 | $0.0113 | 768,146.0 | +1.01% |
| 2024-10-18 | $0.1626 | $0.1521 | $0.0105 | 385,321.0 | -0.06% |
| 2024-10-17 | $0.1655 | $0.151 | $0.0145 | 708,473.0 | +1.02% |
| 2024-10-16 | $0.1653 | $0.1523 | $0.013 | 2,707,604.0 | +2.95% |
| 2024-10-15 | $0.158 | $0.145 | $0.013 | 343,237.0 | +2.56% |
| 2024-10-14 | $0.152 | $0.1475 | $0.0045 | 201,541.0 | -1.00% |
| 2024-10-11 | $0.1659 | $0.141 | $0.0249 | 1,535,125.0 | +4.02% |
| 2024-10-10 | $0.1463 | $0.141 | $0.0053 | 326,443.0 | +0.56% |
| 2024-10-09 | $0.1519 | $0.1406 | $0.0113 | 714,854.0 | -6.09% |
| 2024-10-08 | $0.156 | $0.15 | $0.006 | 243,668.0 | -2.05% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $0.4207 | $0.3101 | $0.1106 | 11,274,284.0 | -4.15% |
| 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% |
2.02%
0.47%
자본화:
|
볼륨(24시간):