Get the Stockscreener App
0.3211
1.70%
-0.0089
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 November 21, 2024, is $0.3211.
- 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 128.38% to $0.3211 now.
- The 52-week high stock price for GLYC is $3.5299, representing a 999.31% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for GLYC is $0.1406, indicating a -56.21% 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $0.3265 | $0.3056 | $0.0209 | 953,499.0 | -2.70% |
| Nov 20, 2024 | $0.369 | $0.3104 | $0.0586 | 3,459,408.0 | -12.95% |
| Nov 19, 2024 | $0.422 | $0.3723 | $0.0497 | 1,526,838.0 | -8.69% |
| Nov 18, 2024 | $0.4477 | $0.407 | $0.0407 | 2,381,927.0 | -0.19% |
| Nov 15, 2024 | $0.4362 | $0.3919 | $0.0443 | 1,802,595.0 | +4.16% |
| Nov 14, 2024 | $0.4148 | $0.3733 | $0.0415 | 969,004.0 | -0.65% |
| Nov 13, 2024 | $0.4192 | $0.389 | $0.0302 | 1,036,407.0 | +1.64% |
| Nov 12, 2024 | $0.4176 | $0.3955 | $0.0221 | 962,422.0 | -5.29% |
| Nov 11, 2024 | $0.4259 | $0.3851 | $0.0408 | 2,220,767.0 | +1.26% |
| Nov 08, 2024 | $0.4181 | $0.38 | $0.0381 | 1,860,101.0 | -1.83% |
| Nov 07, 2024 | $0.4449 | $0.38 | $0.0649 | 3,839,688.0 | +11.58% |
| Nov 06, 2024 | $0.3885 | $0.3442 | $0.0443 | 1,366,824.0 | -3.46% |
| Nov 05, 2024 | $0.4161 | $0.3832 | $0.0329 | 1,498,313.0 | -4.88% |
| Nov 04, 2024 | $0.41 | $0.3101 | $0.0999 | 4,387,410.0 | +7.16% |
| Nov 01, 2024 | $0.4207 | $0.375 | $0.0457 | 3,890,248.0 | -5.97% |
| Oct 31, 2024 | $0.47 | $0.3658 | $0.1042 | 13,441,964.0 | -10.87% |
| Oct 30, 2024 | $0.536 | $0.416 | $0.12 | 44,609,948.0 | -6.84% |
| Oct 29, 2024 | $0.63 | $0.3211 | $0.3089 | 1,117,202,451.0 | +191.32% |
| Oct 28, 2024 | $0.1819 | $0.1682 | $0.0137 | 967,538.0 | -2.77% |
| Oct 25, 2024 | $0.1757 | $0.1637 | $0.0121 | 1,109,269.0 | -0.46% |
| Oct 24, 2024 | $0.2077 | $0.1664 | $0.0413 | 3,692,032.0 | -2.08% |
| Oct 23, 2024 | $0.1854 | $0.1651 | $0.0203 | 1,967,483.0 | +7.58% |
| Oct 22, 2024 | $0.1714 | $0.157 | $0.0144 | 946,441.0 | +3.13% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $0.4477 | $0.3056 | $0.1421 | 32,155,451.0 | -21.09% |
| 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% |
1.80%
0.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):