-
5 DAY PERFORMANCE
-0.29% -
1 MONTH PERFORMANCE
-3.57% -
3 MONTH PERFORMANCE
-42.59% -
6 MONTH PERFORMANCE
-94.41% -
YEAR-TO-DATE PERFORMANCE
-92.80% -
1 YEAR PERFORMANCE
-88.67%
GlycoMimetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.17 | $0.17 (2.42%) | $0.17 | $0.16 | 453,259 | $10.90 M |
| 09/27/2024 | $0.17 | $0.17 (-2.05%) | $0.17 | $0.16 | 362,754 | $10.77 M |
| 09/26/2024 | $0.16 | $0.17 (6.96%) | $0.17 | $0.16 | 1.16 M | $10.99 M |
| 09/25/2024 | $0.16 | $0.16 (-3.04%) | $0.16 | $0.16 | 236,700 | $10.29 M |
| 09/24/2024 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 236,047 | $10.61 M |
| 09/23/2024 | $0.17 | $0.16 (-1.14%) | $0.17 | $0.16 | 686,400 | $10.61 M |
| 09/20/2024 | $0.17 | $0.16 (-4.96%) | $0.18 | $0.16 | 431,753 | $10.63 M |
| 09/19/2024 | $0.17 | $0.17 (3.03%) | $0.18 | $0.16 | 430,800 | $10.96 M |
| 09/18/2024 | $0.17 | $0.16 (-0.61%) | $0.18 | $0.16 | 1.83 M | $10.58 M |
| 09/17/2024 | $0.16 | $0.17 (1.23%) | $0.17 | $0.16 | 273,100 | $10.64 M |
| 09/16/2024 | $0.17 | $0.16 (-4.87%) | $0.17 | $0.16 | 352,703 | $10.46 M |
| 09/13/2024 | $0.16 | $0.17 (4.94%) | $0.18 | $0.16 | 539,529 | $10.96 M |
| 09/12/2024 | $0.16 | $0.16 (0.61%) | $0.16 | $0.16 | 483,723 | $10.58 M |
| 09/11/2024 | $0.17 | $0.16 (-1.58%) | $0.17 | $0.16 | 388,644 | $10.47 M |
| 09/10/2024 | $0.17 | $0.16 (-3.88%) | $0.17 | $0.16 | 579,717 | $10.23 M |
| 09/09/2024 | $0.16 | $0.16 (5.35%) | $0.16 | $0.16 | 381,013 | $10.53 M |
| 09/06/2024 | $0.16 | $0.16 (-3.68%) | $0.17 | $0.16 | 404,600 | $10.13 M |
| 09/05/2024 | $0.17 | $0.16 (-0.84%) | $0.17 | $0.16 | 399,941 | $10.61 M |
| 09/04/2024 | $0.17 | $0.16 (-5.3%) | $0.17 | $0.16 | 528,806 | $10.37 M |
| 09/03/2024 | $0.18 | $0.17 (-5.5%) | $0.18 | $0.17 | 522,119 | $10.97 M |
| 08/30/2024 | $0.18 | $0.18 (-0.96%) | $0.18 | $0.17 | 573,844 | $11.37 M |
| 08/29/2024 | $0.17 | $0.17 (4.34%) | $0.18 | $0.17 | 807,116 | $11.17 M |
| 08/28/2024 | $0.16 | $0.17 (6.25%) | $0.18 | $0.16 | 1.54 M | $10.96 M |
| 08/27/2024 | $0.19 | $0.18 (-6.74%) | $0.19 | $0.17 | 953,000 | $11.61 M |
| 08/26/2024 | $0.19 | $0.19 (-1.82%) | $0.20 | $0.19 | 1.53 M | $12.19 M |
| 08/23/2024 | $0.18 | $0.19 (2.76%) | $0.20 | $0.18 | 1.04 M | $12.25 M |
| 08/22/2024 | $0.19 | $0.19 (-2.63%) | $0.19 | $0.18 | 919,503 | $11.93 M |
| 08/21/2024 | $0.19 | $0.19 (-0.32%) | $0.19 | $0.18 | 1.34 M | $11.93 M |
| 08/20/2024 | $0.17 | $0.19 (7.43%) | $0.21 | $0.17 | 4.04 M | $11.93 M |
| 08/19/2024 | $0.17 | $0.17 (-0.47%) | $0.19 | $0.17 | 2.73 M | $10.98 M |
| 08/16/2024 | $0.18 | $0.18 (-1%) | $0.18 | $0.17 | 960,000 | $11.49 M |
| 08/15/2024 | $0.17 | $0.18 (4.92%) | $0.18 | $0.17 | 1.38 M | $11.56 M |
| 08/14/2024 | $0.18 | $0.17 (-3.48%) | $0.18 | $0.17 | 900,743 | $11.27 M |
| 08/13/2024 | $0.18 | $0.18 (0%) | $0.19 | $0.18 | 1.69 M | $11.61 M |
| 08/12/2024 | $0.18 | $0.18 (-3.35%) | $0.19 | $0.17 | 1.17 M | $11.34 M |
| 08/09/2024 | $0.18 | $0.18 (0%) | $0.19 | $0.18 | 1.04 M | $11.61 M |
| 08/08/2024 | $0.18 | $0.19 (5.99%) | $0.20 | $0.18 | 1.68 M | $12.10 M |
| 08/07/2024 | $0.18 | $0.17 (-3.65%) | $0.19 | $0.17 | 1.08 M | $11.25 M |
| 08/06/2024 | $0.19 | $0.18 (-4.68%) | $0.19 | $0.18 | 905,245 | $11.56 M |
| 08/05/2024 | $0.18 | $0.18 (1.71%) | $0.19 | $0.17 | 1.01 M | $11.87 M |
| 08/02/2024 | $0.21 | $0.20 (-3.33%) | $0.21 | $0.19 | 1.49 M | $13.08 M |
| 08/01/2024 | $0.22 | $0.22 (0.47%) | $0.23 | $0.21 | 928,800 | $13.92 M |
| 07/31/2024 | $0.22 | $0.22 (-1.36%) | $0.23 | $0.20 | 2.09 M | $13.99 M |
| 07/30/2024 | $0.24 | $0.22 (-8.29%) | $0.24 | $0.21 | 4.65 M | $14.05 M |
| 07/29/2024 | $0.24 | $0.23 (-4.11%) | $0.24 | $0.23 | 1.55 M | $15.03 M |
| 07/26/2024 | $0.23 | $0.24 (4.42%) | $0.25 | $0.23 | 1.46 M | $15.55 M |
| 07/25/2024 | $0.25 | $0.24 (-4.2%) | $0.25 | $0.20 | 6.20 M | $15.16 M |
| 07/24/2024 | $0.31 | $0.31 (1.74%) | $0.32 | $0.29 | 526,534 | $20.00 M |
| 07/23/2024 | $0.32 | $0.31 (-3.78%) | $0.32 | $0.28 | 760,600 | $19.85 M |
| 07/22/2024 | $0.29 | $0.32 (10.62%) | $0.33 | $0.28 | 2.13 M | $20.88 M |
| 07/19/2024 | $0.29 | $0.28 (-1.01%) | $0.30 | $0.28 | 421,334 | $18.33 M |
| 07/18/2024 | $0.31 | $0.30 (-3.64%) | $0.31 | $0.29 | 339,903 | $19.09 M |
| 07/17/2024 | $0.32 | $0.30 (-4.75%) | $0.32 | $0.30 | 811,322 | $19.63 M |
| 07/16/2024 | $0.33 | $0.32 (-3.63%) | $0.33 | $0.31 | 1.05 M | $20.37 M |
| 07/15/2024 | $0.29 | $0.31 (8.01%) | $0.32 | $0.29 | 1.31 M | $19.98 M |
| 07/12/2024 | $0.29 | $0.29 (-0.48%) | $0.30 | $0.28 | 657,014 | $18.58 M |
| 07/11/2024 | $0.28 | $0.29 (4.32%) | $0.31 | $0.28 | 1.19 M | $18.97 M |
| 07/10/2024 | $0.27 | $0.28 (3.75%) | $0.30 | $0.27 | 1.51 M | $18.19 M |
| 07/09/2024 | $0.28 | $0.27 (-2.15%) | $0.28 | $0.27 | 585,753 | $17.60 M |
| 07/08/2024 | $0.26 | $0.28 (6.12%) | $0.29 | $0.26 | 1.79 M | $17.99 M |
| 07/05/2024 | $0.27 | $0.27 (-2.56%) | $0.27 | $0.26 | 913,007 | $17.15 M |
| 07/03/2024 | $0.27 | $0.27 (1.64%) | $0.28 | $0.26 | 1.46 M | $17.60 M |
| 07/02/2024 | $0.30 | $0.27 (-9.19%) | $0.30 | $0.27 | 1.18 M | $17.33 M |
| 07/01/2024 | $0.28 | $0.30 (7.28%) | $0.30 | $0.28 | 1.32 M | $19.09 M |