Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glycomimetics Inc (NQ: GLYC )

0.1648 -0.0052 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 0.1734 0.1755 0.1640 0.1648 399,058 -0.01(-3.06%)
Sep 19, 2024 0.1650 0.1790 0.1645 0.1700 429,198 +0.01(+3.66%)
Sep 18, 2024 0.1650 0.1762 0.1621 0.1640 1,814,092 -0.00(-0.61%)
Sep 17, 2024 0.1630 0.1693 0.1630 0.1650 273,098 +0.00(+1.73%)
Sep 16, 2024 0.1705 0.1705 0.1614 0.1622 352,678 -0.01(-4.59%)
Sep 13, 2024 0.1620 0.1830 0.1607 0.1700 539,529 +0.01(+3.66%)
Sep 12, 2024 0.1630 0.1640 0.1580 0.1640 483,723 +0.00(+0.99%)
Sep 11, 2024 0.1650 0.1681 0.1610 0.1624 388,644 +0.00(+2.33%)
Sep 10, 2024 0.1651 0.1659 0.1570 0.1587 570,898 -0.00(-2.82%)
Sep 09, 2024 0.1550 0.1633 0.1550 0.1633 381,013 +0.01(+3.95%)
Sep 06, 2024 0.1631 0.1694 0.1550 0.1571 404,576 -0.01(-4.56%)
Sep 05, 2024 0.1660 0.1670 0.1610 0.1646 399,941 +0.00(+2.36%)
Sep 04, 2024 0.1698 0.1698 0.1578 0.1608 528,805 -0.01(-5.47%)
Sep 03, 2024 0.1800 0.1833 0.1701 0.1701 522,118 -0.01(-3.52%)
Aug 30, 2024 0.1780 0.1790 0.1700 0.1763 573,844 +0.00(+1.79%)
Aug 29, 2024 0.1660 0.1798 0.1660 0.1732 805,700 +0.00(+1.88%)
Aug 28, 2024 0.1600 0.1768 0.1600 0.1700 1,540,431 -0.01(-5.56%)
Aug 27, 2024 0.1900 0.1930 0.1720 0.1800 926,981 -0.01(-4.76%)
Aug 26, 2024 0.1925 0.1977 0.1856 0.1890 1,526,730 -0.00(-0.53%)
Aug 23, 2024 0.1849 0.2045 0.1840 0.1900 1,041,533 +0.01(+2.70%)
Aug 22, 2024 0.1900 0.1900 0.1800 0.1850 918,023 +0.00(+0.00%)
Aug 21, 2024 0.1856 0.1890 0.1760 0.1850 1,342,066 +0.00(+0.00%)
Aug 20, 2024 0.1722 0.2100 0.1680 0.1850 4,042,091 +0.01(+8.70%)
Aug 19, 2024 0.1710 0.1863 0.1652 0.1702 2,730,938 -0.01(-4.49%)
Aug 16, 2024 0.1800 0.1830 0.1749 0.1782 959,968 -0.00(-0.56%)
Aug 15, 2024 0.1708 0.1849 0.1699 0.1792 1,380,196 +0.00(+2.58%)
Aug 14, 2024 0.1810 0.1839 0.1723 0.1747 900,743 -0.01(-2.94%)
Aug 13, 2024 0.1800 0.1860 0.1761 0.1800 1,693,754 +0.00(+2.33%)
Aug 12, 2024 0.1820 0.1855 0.1711 0.1759 1,171,671 -0.00(-2.28%)
Aug 09, 2024 0.1800 0.1871 0.1750 0.1800 1,042,251 -0.01(-4.05%)
Aug 08, 2024 0.1770 0.1980 0.1760 0.1876 1,650,594 +0.01(+7.57%)
Aug 07, 2024 0.1810 0.1919 0.1711 0.1744 1,076,977 -0.00(-2.68%)
Aug 06, 2024 0.1880 0.1913 0.1750 0.1792 901,235 -0.00(-2.66%)
Aug 05, 2024 0.1810 0.1910 0.1733 0.1841 1,003,745 -0.02(-9.31%)
Aug 02, 2024 0.2100 0.2100 0.1920 0.2030 1,490,093 -0.01(-6.02%)
Aug 01, 2024 0.2150 0.2299 0.2147 0.2160 927,104 -0.00(-0.46%)
Jul 31, 2024 0.2200 0.2257 0.2037 0.2170 2,090,322 -0.00(-0.46%)
Jul 30, 2024 0.2377 0.2413 0.2099 0.2180 4,647,555 -0.02(-6.52%)
Jul 29, 2024 0.2432 0.2432 0.2296 0.2332 1,538,345 -0.01(-3.32%)
Jul 26, 2024 0.2310 0.2469 0.2302 0.2412 1,458,490 +0.01(+2.55%)
Jul 25, 2024 0.2455 0.2550 0.2022 0.2352 6,197,739 -0.08(-24.20%)
Jul 24, 2024 0.3050 0.3177 0.2931 0.3103 525,433 +0.00(+0.78%)
Jul 23, 2024 0.3200 0.3210 0.2800 0.3079 753,384 -0.02(-4.94%)
Jul 22, 2024 0.2928 0.3300 0.2800 0.3239 2,128,737 +0.04(+13.89%)
Jul 19, 2024 0.2873 0.2964 0.2822 0.2844 421,334 -0.01(-3.98%)
Jul 18, 2024 0.3074 0.3074 0.2941 0.2962 338,403 -0.01(-2.76%)
Jul 17, 2024 0.3200 0.3210 0.2967 0.3046 811,002 -0.01(-3.64%)
Jul 16, 2024 0.3280 0.3280 0.3101 0.3161 1,046,619 +0.01(+1.97%)
Jul 15, 2024 0.2870 0.3192 0.2850 0.3100 1,304,062 +0.02(+7.56%)
Jul 12, 2024 0.2896 0.2970 0.2827 0.2882 657,014 -0.01(-2.07%)
Jul 11, 2024 0.2821 0.3070 0.2760 0.2943 1,180,670 +0.01(+4.29%)
Jul 10, 2024 0.2720 0.2991 0.2720 0.2822 1,505,290 +0.01(+3.37%)
Jul 09, 2024 0.2790 0.2827 0.2710 0.2730 584,805 -0.01(-2.19%)
Jul 08, 2024 0.2630 0.2940 0.2620 0.2791 1,789,762 +0.01(+4.92%)
Jul 05, 2024 0.2730 0.2749 0.2630 0.2660 913,007 -0.01(-2.60%)
Jul 03, 2024 0.2687 0.2820 0.2641 0.2731 1,457,269 +0.00(+1.60%)
Jul 02, 2024 0.2960 0.2960 0.2680 0.2688 1,150,820 -0.03(-9.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.