Stockscreener 앱 받기
0.20
5.19%
-0.0099
Glycomimetics Inc 주식 (GLYC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $0.2196 | $0.1955 | $0.0241 | 275,736.0 | -4.72% |
| 2025-05-30 | $0.223 | $0.2031 | $0.0199 | 586,050.0 | -1.55% |
| 2025-05-29 | $0.219 | $0.1968 | $0.0222 | 370,917.0 | -2.29% |
| 2025-05-28 | $0.2326 | $0.2039 | $0.0287 | 792,987.0 | -4.63% |
| 2025-05-27 | $0.25 | $0.2176 | $0.0324 | 536,227.0 | -6.31% |
| 2025-05-23 | $0.2474 | $0.2351 | $0.0123 | 124,381.0 | -1.53% |
| 2025-05-22 | $0.2514 | $0.2438 | $0.0076 | 82,562.0 | -0.08% |
| 2025-05-21 | $0.2695 | $0.2476 | $0.0219 | 164,509.0 | -5.16% |
| 2025-05-20 | $0.275 | $0.2491 | $0.0259 | 320,064.0 | +0.73% |
| 2025-05-19 | $0.26 | $0.233 | $0.027 | 128,453.0 | +5.18% |
| 2025-05-16 | $0.267 | $0.247 | $0.02 | 172,317.0 | -1.12% |
| 2025-05-15 | $0.2499 | $0.2318 | $0.0181 | 770,809.0 | +4.52% |
| 2025-05-14 | $0.265 | $0.2321 | $0.0329 | 565,325.0 | -5.50% |
| 2025-05-13 | $0.2614 | $0.2475 | $0.0139 | 282,567.0 | -1.52% |
| 2025-05-12 | $0.2635 | $0.2413 | $0.0222 | 455,033.0 | +6.91% |
| 2025-05-09 | $0.2557 | $0.2377 | $0.018 | 135,954.0 | -0.95% |
| 2025-05-08 | $0.2575 | $0.234 | $0.0235 | 218,326.0 | +0.37% |
| 2025-05-07 | $0.249 | $0.24 | $0.009 | 83,567.0 | +0.21% |
| 2025-05-06 | $0.2797 | $0.235 | $0.0447 | 555,728.0 | -12.23% |
| 2025-05-05 | $0.2877 | $0.2655 | $0.0222 | 210,403.0 | +5.01% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $0.2196 | $0.1955 | $0.0241 | 275,736.0 | -4.72% |
| 2025-05 | $0.2877 | $0.1968 | $0.0909 | 7,160,313.0 | -16.54% |
| 2025-04 | $0.275 | $0.1704 | $0.1046 | 10,394,358.0 | +19.76% |
| 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% |
1.76%
0.89%
자본화:
|
볼륨(24시간):