0.1851
price down icon11.73%   -0.0246
after-market After Hours: .19 0.0049 +2.65%
loading

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 03, 2025, is $0.1851.
  • 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 31.65% to $0.1851 now.
  • The 52-week high stock price for GLYC is $2.83, representing a 1,429% increase from the current share price, occurred on April 05, 2024.
  • The 52-week low stock price for GLYC is $0.1406, indicating a -24.04% 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:
Date High Low High - Low Volume % Change
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%
Mar 31, 2025 $0.217 $0.21 $0.007 202,138.0 -3.76%
Mar 28, 2025 $0.2473 $0.2182 $0.0291 484,794.0 -10.68%
Mar 27, 2025 $0.2462 $0.2377 $0.0085 79,670.0 +0.08%
Mar 26, 2025 $0.263 $0.2409 $0.0221 190,653.0 -5.24%
Mar 25, 2025 $0.265 $0.2516 $0.0134 106,363.0 -2.31%
Mar 24, 2025 $0.2707 $0.2619 $0.0088 206,559.0 -2.33%
Mar 21, 2025 $0.2775 $0.2556 $0.0219 599,572.0 -0.52%
Mar 20, 2025 $0.285 $0.2714 $0.0136 156,445.0 -2.02%
Mar 19, 2025 $0.285 $0.2661 $0.019 195,839.0 +2.25%
Mar 18, 2025 $0.2783 $0.2612 $0.0171 152,167.0 +0.59%
Mar 17, 2025 $0.28 $0.2606 $0.0194 225,588.0 +2.12%
Mar 14, 2025 $0.273 $0.263 $0.01 152,267.0 +1.58%
Mar 13, 2025 $0.2678 $0.2476 $0.0202 237,528.0 +0.23%
Mar 12, 2025 $0.2649 $0.24 $0.0249 271,527.0 -1.71%
Mar 11, 2025 $0.2699 $0.248 $0.0219 155,335.0 +0.96%
Mar 10, 2025 $0.271 $0.2579 $0.0131 164,741.0 -4.22%
Mar 07, 2025 $0.2784 $0.2534 $0.025 148,683.0 +2.68%
Mar 06, 2025 $0.2713 $0.2502 $0.0211 382,442.0 -0.67%
Mar 05, 2025 $0.2727 $0.2414 $0.0313 154,016.0 +8.49%

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 $0.219 $0.1826 $0.0364 973,780.0 -11.86%
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%
$67.48
price down icon 1.23%
$73.33
price down icon 0.15%
$31.79
price up icon 1.63%
$18.91
price down icon 7.58%
$92.01
price down icon 1.40%
biotechnology ONC
$264.32
price down icon 3.81%
Cap:     |  Volume (24h):