Stockscreener 앱 받기
0.2362
9.33%
-0.0243
시장 영업 전:
.25
0.0138
+5.84%
Glycomimetics Inc 주식 (GLYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 |
|---|---|---|---|---|---|
| 2025-04 | $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% |
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% |
0.78%
2.03%
자본화:
|
볼륨(24시간):