Get the Stockscreener App
0.2587
4.82%
-0.0131
After Hours:
.26
0.0013
+0.50%
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 March 03, 2025, is $0.2587.
- 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 84.00% to $0.2587 now.
- The 52-week high stock price for GLYC is $3.18, representing a 1,129% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for GLYC is $0.1406, indicating a -45.65% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $0.2696 | $0.2585 | $0.0111 | 368,588.0 | -4.82% |
| Feb 28, 2025 | $0.277 | $0.2526 | $0.0244 | 203,232.0 | +4.18% |
| Feb 27, 2025 | $0.2884 | $0.2529 | $0.0355 | 467,217.0 | -7.35% |
| Feb 26, 2025 | $0.2906 | $0.2563 | $0.0343 | 373,578.0 | +3.83% |
| Feb 25, 2025 | $0.2849 | $0.2659 | $0.019 | 556,836.0 | -3.35% |
| Feb 24, 2025 | $0.2923 | $0.2751 | $0.0172 | 948,431.0 | -4.85% |
| Feb 21, 2025 | $0.3099 | $0.281 | $0.0289 | 1,112,905.0 | -2.19% |
| Feb 20, 2025 | $0.3114 | $0.2539 | $0.0575 | 2,278,545.0 | -3.02% |
| Feb 19, 2025 | $0.3303 | $0.2873 | $0.043 | 4,175,390.0 | -13.40% |
| Feb 18, 2025 | $0.37 | $0.3061 | $0.0639 | 46,702,500.0 | +23.79% |
| Feb 14, 2025 | $0.30 | $0.26 | $0.04 | 3,744,835.0 | +2.18% |
| Feb 13, 2025 | $0.29 | $0.25 | $0.04 | 720,252.0 | +9.24% |
| Feb 12, 2025 | $0.2787 | $0.2572 | $0.0216 | 122,735.0 | -5.87% |
| Feb 11, 2025 | $0.28 | $0.2501 | $0.0299 | 325,942.0 | +5.87% |
| Feb 10, 2025 | $0.277 | $0.2561 | $0.0209 | 141,100.0 | -1.66% |
| Feb 07, 2025 | $0.2719 | $0.261 | $0.0109 | 247,154.0 | -2.50% |
| Feb 06, 2025 | $0.29 | $0.2613 | $0.0287 | 189,457.0 | -2.54% |
| Feb 05, 2025 | $0.286 | $0.2629 | $0.0231 | 266,258.0 | +2.95% |
| Feb 04, 2025 | $0.2747 | $0.2551 | $0.0196 | 269,905.0 | +3.44% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $0.2696 | $0.2585 | $0.0111 | 737,176.0 | -4.82% |
| 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% |
3.13%
1.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):