Get the Stockscreener App
0.2362
9.33%
-0.0243
Pre-market:
.24
0.0038
+1.61%
Glycomimetics Inc Stock (GLYC) Price History
The historical daily chart and data for Glycomimetics Inc stock (GLYC), show that the latest closing stock price as of April 29, 2025, is $0.2362.
- Glycomimetics Inc all-time high stock price is $26.05, occurred on February 15, 2018.
- The lowest Glycomimetics Inc stock price recorded was $0.1406 on October 09, 2024. Since then, Glycomimetics Inc's stock price has risen over 67.99% to $0.2362 now.
- The 52-week high stock price for GLYC is $1.93, representing a 717.10% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for GLYC is $0.1406, indicating a -40.47% decrease from the current share price, occurred on October 09, 2024.
- The closing price of Glycomimetics Inc (GLYC) stock in the beginning of 2024 was $1.58. The stock closed the year at $3.03, a gain of over 91.77% for the year.
The table below shows more information about GLYC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2025 | $0.2613 | $0.2275 | $0.0338 | 672,060.0 | -9.33% |
| Apr 28, 2025 | $0.2711 | $0.2565 | $0.0146 | 153,625.0 | -0.19% |
| Apr 25, 2025 | $0.275 | $0.2482 | $0.0268 | 655,791.0 | +4.11% |
| Apr 24, 2025 | $0.2642 | $0.2411 | $0.0231 | 1,051,698.0 | +5.03% |
| Apr 23, 2025 | $0.2743 | $0.2349 | $0.0394 | 3,528,992.0 | +5.39% |
| Apr 22, 2025 | $0.23 | $0.2208 | $0.0092 | 67,785.0 | +2.95% |
| Apr 21, 2025 | $0.223 | $0.2108 | $0.0122 | 81,610.0 | -1.35% |
| Apr 17, 2025 | $0.2319 | $0.216 | $0.0159 | 36,784.0 | +0.45% |
| Apr 16, 2025 | $0.2326 | $0.22 | $0.0126 | 81,714.0 | -2.55% |
| Apr 15, 2025 | $0.23 | $0.2187 | $0.0113 | 127,615.0 | +2.61% |
| Apr 14, 2025 | $0.2277 | $0.1977 | $0.03 | 567,288.0 | +9.96% |
| Apr 11, 2025 | $0.2056 | $0.19 | $0.0156 | 124,136.0 | +3.75% |
| Apr 10, 2025 | $0.204 | $0.19 | $0.014 | 155,769.0 | +1.25% |
| Apr 09, 2025 | $0.203 | $0.1742 | $0.0288 | 234,709.0 | +4.57% |
| Apr 08, 2025 | $0.201 | $0.1781 | $0.0229 | 398,097.0 | +4.25% |
| Apr 07, 2025 | $0.1841 | $0.1704 | $0.0137 | 497,944.0 | -2.06% |
| Apr 04, 2025 | $0.2012 | $0.1753 | $0.0259 | 879,786.0 | -2.76% |
| Apr 03, 2025 | $0.21 | $0.1826 | $0.0274 | 258,777.0 | -11.73% |
| Apr 02, 2025 | $0.219 | $0.19 | $0.029 | 234,901.0 | +4.28% |
| Apr 01, 2025 | $0.213 | $0.2011 | $0.0119 | 221,325.0 | -4.24% |
Glycomimetics Inc Stock (GLYC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Glycomimetics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLYC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glycomimetics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Glycomimetics Inc Stock (GLYC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $0.275 | $0.1704 | $0.1046 | 10,702,466.0 | +12.48% |
| Mar, 2025 | $0.285 | $0.21 | $0.075 | 4,663,393.0 | -22.74% |
| Feb, 2025 | $0.37 | $0.2344 | $0.1356 | 63,086,557.0 | +1.34% |
| Jan, 2025 | $0.30 | $0.2355 | $0.0645 | 6,257,366.0 | +7.71% |
Glycomimetics Inc Stock (GLYC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3662 | $0.1912 | $0.175 | 14,237,838.0 | -28.31% |
| Nov, 2024 | $0.4477 | $0.275 | $0.1727 | 42,886,131.0 | -14.75% |
| Oct, 2024 | $0.63 | $0.1406 | $0.4894 | 1,194,150,418.0 | +140.77% |
| Sep, 2024 | $0.1833 | $0.155 | $0.0283 | 10,497,181.0 | -4.14% |
| Aug, 2024 | $0.2299 | $0.16 | $0.0699 | 29,385,405.0 | -18.76% |
| Jul, 2024 | $0.33 | $0.2022 | $0.1278 | 33,508,940.0 | -22.94% |
| Jun, 2024 | $0.438 | $0.235 | $0.203 | 155,448,537.0 | +3.91% |
| May, 2024 | $1.93 | $0.2556 | $1.67 | 77,915,423.0 | -84.94% |
| Apr, 2024 | $3.16 | $1.51 | $1.65 | 17,624,361.0 | -40.00% |
| Mar, 2024 | $3.18 | $2.50 | $0.68 | 6,909,688.0 | +3.81% |
| Feb, 2024 | $3.38 | $2.72 | $0.66 | 5,970,566.0 | -3.67% |
| Jan, 2024 | $3.53 | $2.20 | $1.33 | 8,703,018.0 | +27.12% |
Glycomimetics Inc Stock (GLYC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.76 | $1.51 | $1.25 | 5,745,905.0 | +43.90% |
| Nov, 2023 | $1.67 | $1.17 | $0.50 | 1,924,253.0 | +31.20% |
| Oct, 2023 | $1.51 | $1.11 | $0.3967 | 3,146,710.0 | -16.67% |
| Sep, 2023 | $1.63 | $1.26 | $0.3699 | 2,493,926.0 | -6.25% |
| Aug, 2023 | $1.69 | $1.45 | $0.24 | 2,412,378.0 | -2.44% |
| Jul, 2023 | $1.77 | $1.58 | $0.19 | 2,206,944.0 | -5.75% |
| Jun, 2023 | $2.09 | $1.68 | $0.41 | 4,882,044.0 | -6.45% |
| May, 2023 | $2.20 | $1.32 | $0.8799 | 7,619,858.0 | +32.86% |
| Apr, 2023 | $1.62 | $1.21 | $0.415 | 3,659,632.0 | +11.11% |
| Mar, 2023 | $1.70 | $1.17 | $0.525 | 12,938,545.0 | -18.18% |
| Feb, 2023 | $4.16 | $1.45 | $2.71 | 54,406,789.0 | -47.08% |
| Jan, 2023 | $3.60 | $2.42 | $1.18 | 21,830,395.0 | -3.96% |
0.78%
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):