Get the Stockscreener App
0.4152
0.19%
-0.0008
After Hours:
.42
0.0048
+1.16%
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 18, 2024, is $0.4152.
- 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 195.31% to $0.4152 now.
- The 52-week high stock price for GLYC is $3.5299, representing a 750.17% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for GLYC is $0.1406, indicating a -66.14% 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 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% |
| Oct 21, 2024 | $0.1683 | $0.157 | $0.0113 | 768,146.0 | +1.01% |
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 | $0.3101 | $0.1376 | 28,449,755.0 | +2.04% |
| 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% |
3.66%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):