5 DAY PERFORMANCE
+4.08%
1 MONTH PERFORMANCE
+12.61%
3 MONTH PERFORMANCE
-13.79%
6 MONTH PERFORMANCE
-39.90%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-11.06%
GlycoMimetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $0.25 | $0.26 (1.46%) | $0.27 | $0.25 | 158.48 K | $16.32 M |
| 05/15/2025 | $0.23 | $0.25 (7.77%) | $0.25 | $0.23 | 765.36 K | $16.12 M |
| 05/14/2025 | $0.27 | $0.24 (-9.81%) | $0.27 | $0.23 | 570.00 K | $15.42 M |
| 05/13/2025 | $0.26 | $0.25 (-3.25%) | $0.26 | $0.25 | 284.41 K | $16.32 M |
| 05/12/2025 | $0.25 | $0.26 (3.97%) | $0.26 | $0.24 | 455.17 K | $16.57 M |
| 05/09/2025 | $0.25 | $0.24 (-4.19%) | $0.26 | $0.24 | 143.70 K | $15.49 M |
| 05/08/2025 | $0.25 | $0.24 (-3%) | $0.26 | $0.23 | 218.40 K | $15.64 M |
| 05/07/2025 | $0.25 | $0.24 (-2.97%) | $0.25 | $0.24 | 84.95 K | $15.58 M |
| 05/06/2025 | $0.27 | $0.24 (-12.23%) | $0.28 | $0.24 | 575.80 K | $15.55 M |
| 05/05/2025 | $0.27 | $0.27 (0.62%) | $0.29 | $0.27 | 210.86 K | $17.71 M |
| 05/02/2025 | $0.25 | $0.26 (2.63%) | $0.28 | $0.25 | 394.74 K | $16.87 M |
| 05/01/2025 | $0.25 | $0.26 (5.12%) | $0.27 | $0.24 | 220.63 K | $16.94 M |
| 04/30/2025 | $0.24 | $0.25 (3.29%) | $0.27 | $0.24 | 364.22 K | $16.22 M |
| 04/29/2025 | $0.26 | $0.24 (-7.99%) | $0.26 | $0.23 | 680.14 K | $15.23 M |
| 04/28/2025 | $0.26 | $0.26 (0.46%) | $0.27 | $0.26 | 159.80 K | $16.80 M |
| 04/25/2025 | $0.25 | $0.26 (4.4%) | $0.28 | $0.25 | 658.33 K | $16.83 M |
| 04/24/2025 | $0.25 | $0.25 (0.93%) | $0.26 | $0.24 | 1.06 M | $16.16 M |
| 04/23/2025 | $0.27 | $0.24 (-11.59%) | $0.27 | $0.23 | 3.55 M | $15.39 M |
| 04/22/2025 | $0.22 | $0.23 (2.58%) | $0.23 | $0.22 | 67.80 K | $14.60 M |
| 04/21/2025 | $0.22 | $0.22 (-1.21%) | $0.22 | $0.21 | 87.03 K | $14.18 M |
| 04/17/2025 | $0.23 | $0.22 (-1.11%) | $0.23 | $0.22 | 36.93 K | $14.38 M |
| 04/16/2025 | $0.23 | $0.22 (-3.48%) | $0.23 | $0.22 | 82.20 K | $14.31 M |
| 04/15/2025 | $0.22 | $0.23 (3.55%) | $0.23 | $0.22 | 134.22 K | $14.69 M |
| 04/14/2025 | $0.20 | $0.22 (12.29%) | $0.23 | $0.20 | 567.84 K | $14.31 M |
| 04/11/2025 | $0.19 | $0.20 (4.77%) | $0.21 | $0.19 | 125.41 K | $13.02 M |
| 04/10/2025 | $0.20 | $0.19 (-1.72%) | $0.20 | $0.19 | 155.92 K | $12.55 M |
| 04/09/2025 | $0.18 | $0.19 (7.8%) | $0.20 | $0.17 | 236.52 K | $12.39 M |
| 04/08/2025 | $0.19 | $0.18 (-2.23%) | $0.20 | $0.18 | 398.52 K | $11.85 M |
| 04/07/2025 | $0.18 | $0.18 (-2.06%) | $0.18 | $0.17 | 500.51 K | $11.37 M |
| 04/04/2025 | $0.18 | $0.18 (-0.61%) | $0.20 | $0.18 | 883.50 K | $11.61 M |
| 04/03/2025 | $0.21 | $0.19 (-11.86%) | $0.21 | $0.18 | 262.20 K | $11.93 M |
| 04/02/2025 | $0.20 | $0.21 (4.33%) | $0.22 | $0.19 | 235.18 K | $13.52 M |
| 04/01/2025 | $0.21 | $0.20 (-3.78%) | $0.21 | $0.20 | 229.40 K | $12.97 M |
| 03/31/2025 | $0.22 | $0.21 (-3.23%) | $0.22 | $0.21 | 202.16 K | $13.54 M |
| 03/28/2025 | $0.25 | $0.22 (-11.77%) | $0.25 | $0.22 | 489.21 K | $14.07 M |
| 03/27/2025 | $0.24 | $0.24 (0.08%) | $0.25 | $0.24 | 84.00 K | $15.75 M |
| 03/26/2025 | $0.26 | $0.24 (-4.98%) | $0.26 | $0.24 | 192.23 K | $15.74 M |
| 03/25/2025 | $0.26 | $0.26 (-1.3%) | $0.27 | $0.25 | 106.50 K | $16.61 M |
| 03/24/2025 | $0.26 | $0.26 (0.65%) | $0.27 | $0.26 | 206.86 K | $17.00 M |
| 03/21/2025 | $0.28 | $0.27 (-2.53%) | $0.28 | $0.26 | 605.04 K | $17.41 M |
| 03/20/2025 | $0.28 | $0.27 (-2.58%) | $0.29 | $0.27 | 172.73 K | $17.50 M |
| 03/19/2025 | $0.28 | $0.28 (0.73%) | $0.29 | $0.27 | 197.53 K | $17.86 M |
| 03/18/2025 | $0.26 | $0.27 (3.71%) | $0.28 | $0.26 | 153.70 K | $17.47 M |
| 03/17/2025 | $0.26 | $0.27 (3.34%) | $0.28 | $0.26 | 230.20 K | $17.36 M |
| 03/14/2025 | $0.27 | $0.26 (-1.24%) | $0.27 | $0.26 | 172.14 K | $17.00 M |
| 03/13/2025 | $0.25 | $0.26 (3.84%) | $0.27 | $0.25 | 238.18 K | $16.74 M |
| 03/12/2025 | $0.26 | $0.26 (-0.38%) | $0.26 | $0.24 | 276.64 K | $16.70 M |
| 03/11/2025 | $0.26 | $0.26 (1.58%) | $0.27 | $0.25 | 160.04 K | $16.99 M |
| 03/10/2025 | $0.27 | $0.26 (-3.33%) | $0.27 | $0.26 | 170.90 K | $16.83 M |
| 03/07/2025 | $0.26 | $0.27 (5.09%) | $0.28 | $0.25 | 150.30 K | $17.57 M |
| 03/06/2025 | $0.27 | $0.27 (-0.6%) | $0.27 | $0.25 | 383.65 K | $17.11 M |
| 03/05/2025 | $0.25 | $0.27 (8.88%) | $0.27 | $0.24 | 160.03 K | $17.23 M |
| 03/04/2025 | $0.26 | $0.25 (-4.16%) | $0.26 | $0.24 | 311.70 K | $15.88 M |
| 03/03/2025 | $0.26 | $0.26 (-1.93%) | $0.27 | $0.26 | 398.40 K | $16.68 M |
| 02/28/2025 | $0.25 | $0.27 (7.39%) | $0.28 | $0.25 | 442.84 K | $17.52 M |
| 02/27/2025 | $0.28 | $0.26 (-6.62%) | $0.29 | $0.25 | 469.90 K | $16.82 M |
| 02/26/2025 | $0.26 | $0.28 (9.87%) | $0.29 | $0.26 | 376.40 K | $18.16 M |
| 02/25/2025 | $0.27 | $0.27 (-0.91%) | $0.28 | $0.27 | 567.10 K | $17.49 M |
| 02/24/2025 | $0.28 | $0.28 (-1.23%) | $0.29 | $0.28 | 1.03 M | $18.09 M |
| 02/21/2025 | $0.28 | $0.29 (4.57%) | $0.31 | $0.28 | 1.12 M | $19.01 M |
| 02/20/2025 | $0.28 | $0.30 (8.03%) | $0.31 | $0.25 | 2.30 M | $19.44 M |
| 02/19/2025 | $0.32 | $0.31 (-1.36%) | $0.33 | $0.29 | 4.26 M | $20.05 M |
| 02/18/2025 | $0.35 | $0.36 (2.25%) | $0.37 | $0.31 | 47.01 M | $23.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
