Get the Stockscreener App
0.2499
0.68%
0.0017
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 May 22, 2025, is $0.2499.
- 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 77.74% to $0.2499 now.
- The 52-week high stock price for GLYC is $0.63, representing a 152.10% increase from the current share price, occurred on October 29, 2024.
- The 52-week low stock price for GLYC is $0.1406, indicating a -43.74% 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 |
|---|---|---|---|---|---|
| May 22, 2025 | $0.2514 | $0.2478 | $0.0036 | 11,328.0 | +0.68% |
| May 21, 2025 | $0.2695 | $0.2476 | $0.0219 | 164,509.0 | -5.16% |
| May 20, 2025 | $0.275 | $0.2491 | $0.0259 | 320,064.0 | +0.73% |
| May 19, 2025 | $0.26 | $0.233 | $0.027 | 128,453.0 | +5.18% |
| May 16, 2025 | $0.267 | $0.247 | $0.02 | 172,317.0 | -1.12% |
| May 15, 2025 | $0.2499 | $0.2318 | $0.0181 | 770,809.0 | +4.52% |
| May 14, 2025 | $0.265 | $0.2321 | $0.0329 | 565,325.0 | -5.50% |
| May 13, 2025 | $0.2614 | $0.2475 | $0.0139 | 282,567.0 | -1.52% |
| May 12, 2025 | $0.2635 | $0.2413 | $0.0222 | 455,033.0 | +6.91% |
| May 09, 2025 | $0.2557 | $0.2377 | $0.018 | 135,954.0 | -0.95% |
| May 08, 2025 | $0.2575 | $0.234 | $0.0235 | 218,326.0 | +0.37% |
| May 07, 2025 | $0.249 | $0.24 | $0.009 | 83,567.0 | +0.21% |
| May 06, 2025 | $0.2797 | $0.235 | $0.0447 | 555,728.0 | -12.23% |
| May 05, 2025 | $0.2877 | $0.2655 | $0.0222 | 210,403.0 | +5.01% |
| May 02, 2025 | $0.278 | $0.2549 | $0.0231 | 394,386.0 | -0.46% |
| May 01, 2025 | $0.2664 | $0.238 | $0.0284 | 209,748.0 | +4.49% |
| Apr 30, 2025 | $0.2652 | $0.2351 | $0.0301 | 363,952.0 | +6.48% |
| 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% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.2877 | $0.2318 | $0.0559 | 4,678,517.0 | -0.64% |
| Apr, 2025 | $0.275 | $0.1704 | $0.1046 | 10,394,358.0 | +19.76% |
| 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% |
0.61%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):