Get the Stockscreener App
0.169
1.20%
0.002
After Hours:
.17
0.001
+0.59%
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 September 30, 2024, is $0.169.
- Glycomimetics Inc all-time high stock price is $26.05, occurred on February 15, 2018.
- The lowest Glycomimetics Inc stock price recorded was $0.155 on September 06, 2024. Since then, Glycomimetics Inc's stock price has risen over 9.03% to $0.169 now.
- The 52-week high stock price for GLYC is $3.5299, representing a 1,989% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for GLYC is $0.155, indicating a -8.28% decrease from the current share price, occurred on September 06, 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.1715 | $0.162 | $0.0095 | 454,208.0 | +1.20% |
| Sep 27, 2024 | $0.1705 | $0.1636 | $0.0069 | 361,532.0 | -2.05% |
| Sep 26, 2024 | $0.1713 | $0.1591 | $0.0122 | 1,154,444.0 | +6.90% |
| Sep 25, 2024 | $0.1645 | $0.159 | $0.0055 | 208,632.0 | -3.04% |
| Sep 24, 2024 | $0.1645 | $0.16 | $0.0045 | 230,888.0 | +0.00% |
| Sep 23, 2024 | $0.1664 | $0.161 | $0.0054 | 685,590.0 | -0.18% |
| Sep 20, 2024 | $0.1755 | $0.164 | $0.0115 | 394,615.0 | -3.06% |
| Sep 19, 2024 | $0.179 | $0.1645 | $0.0145 | 406,435.0 | +3.66% |
| Sep 18, 2024 | $0.1762 | $0.1621 | $0.0141 | 1,804,653.0 | -0.61% |
| Sep 17, 2024 | $0.1693 | $0.163 | $0.0063 | 270,340.0 | +1.73% |
| Sep 16, 2024 | $0.1705 | $0.1614 | $0.0091 | 350,985.0 | -4.59% |
| Sep 13, 2024 | $0.183 | $0.1607 | $0.0223 | 537,501.0 | +3.66% |
| Sep 12, 2024 | $0.164 | $0.158 | $0.006 | 483,634.0 | +0.99% |
| Sep 11, 2024 | $0.1681 | $0.161 | $0.0071 | 384,994.0 | +2.33% |
| Sep 10, 2024 | $0.1659 | $0.157 | $0.0089 | 550,310.0 | -2.82% |
| Sep 09, 2024 | $0.1633 | $0.155 | $0.0083 | 380,463.0 | +3.95% |
| Sep 06, 2024 | $0.1694 | $0.155 | $0.0144 | 402,776.0 | -4.56% |
| Sep 05, 2024 | $0.167 | $0.161 | $0.006 | 385,335.0 | +2.36% |
| Sep 04, 2024 | $0.1698 | $0.1578 | $0.012 | 528,005.0 | -5.47% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $0.1833 | $0.155 | $0.0283 | 10,951,389.0 | -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% |
0.05%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):