Get the Stockscreener App
0.2339
13.82%
0.0284
After Hours:
.23
-0.0039
-1.67%
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 December 20, 2024, is $0.2339.
- 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 66.36% to $0.2339 now.
- The 52-week high stock price for GLYC is $3.5299, representing a 1,409% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for GLYC is $0.1406, indicating a -39.89% decrease from the current share price, occurred on October 09, 2024.
- The closing price of Glycomimetics Inc (GLYC) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $0.2474 | $0.20 | $0.0474 | 1,034,578.0 | +13.82% |
| Dec 19, 2024 | $0.235 | $0.1912 | $0.0438 | 1,246,054.0 | -7.39% |
| Dec 18, 2024 | $0.2485 | $0.2212 | $0.0273 | 544,491.0 | -4.80% |
| Dec 17, 2024 | $0.243 | $0.2098 | $0.0332 | 499,724.0 | -2.83% |
| Dec 16, 2024 | $0.2448 | $0.2206 | $0.0242 | 736,341.0 | +0.46% |
| Dec 13, 2024 | $0.2594 | $0.2331 | $0.0263 | 628,235.0 | -3.20% |
| Dec 12, 2024 | $0.2804 | $0.2459 | $0.0345 | 955,382.0 | -12.02% |
| Dec 11, 2024 | $0.2929 | $0.2728 | $0.0201 | 352,985.0 | -4.27% |
| Dec 10, 2024 | $0.32 | $0.2811 | $0.0389 | 938,953.0 | -3.01% |
| Dec 09, 2024 | $0.3382 | $0.2897 | $0.0485 | 1,214,425.0 | +2.55% |
| Dec 06, 2024 | $0.2997 | $0.27 | $0.0297 | 589,728.0 | +3.15% |
| Dec 05, 2024 | $0.30 | $0.2831 | $0.0169 | 661,925.0 | -5.15% |
| Dec 04, 2024 | $0.31 | $0.2931 | $0.0169 | 254,337.0 | -2.87% |
| Dec 03, 2024 | $0.3251 | $0.2971 | $0.028 | 677,736.0 | -5.92% |
| Dec 02, 2024 | $0.3662 | $0.3201 | $0.0461 | 675,745.0 | -5.04% |
| Nov 29, 2024 | $0.362 | $0.3094 | $0.0526 | 1,258,885.0 | +10.80% |
| Nov 27, 2024 | $0.3271 | $0.2964 | $0.0307 | 875,714.0 | -2.46% |
| Nov 26, 2024 | $0.3394 | $0.2901 | $0.0493 | 1,198,795.0 | +11.77% |
| Nov 25, 2024 | $0.3177 | $0.275 | $0.0427 | 6,698,454.0 | -9.34% |
| Nov 22, 2024 | $0.35 | $0.3113 | $0.0387 | 645,321.0 | -1.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3662 | $0.1912 | $0.175 | 12,045,217.0 | -32.57% |
| 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% |
Glycomimetics Inc Stock (GLYC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.19 | $1.92 | $1.27 | 13,223,509.0 | +40.28% |
| Nov, 2022 | $2.43 | $0.66 | $1.77 | 17,198,262.0 | +218.44% |
| Oct, 2022 | $0.72 | $0.55 | $0.17 | 1,780,492.0 | +22.95% |
| Sep, 2022 | $0.79 | $0.55 | $0.24 | 2,360,848.0 | -27.41% |
| Aug, 2022 | $0.9799 | $0.66 | $0.3199 | 4,107,479.0 | +14.63% |
| Jul, 2022 | $0.7789 | $0.5315 | $0.2474 | 1,810,627.0 | +10.89% |
| Jun, 2022 | $0.7435 | $0.51 | $0.2335 | 3,455,943.0 | -10.20% |
| May, 2022 | $0.785 | $0.5357 | $0.2493 | 3,940,685.0 | -7.35% |
| Apr, 2022 | $1.20 | $0.70 | $0.50 | 3,849,803.0 | -36.96% |
| Mar, 2022 | $1.37 | $1.00 | $0.37 | 4,118,096.0 | -7.32% |
| Feb, 2022 | $1.26 | $1.03 | $0.23 | 4,442,367.0 | +3.36% |
| Jan, 2022 | $1.61 | $1.01 | $0.5943 | 5,378,005.0 | -17.36% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):