-
5 DAY PERFORMANCE
-15.59% -
1 MONTH PERFORMANCE
+84.12% -
3 MONTH PERFORMANCE
+68.42% -
6 MONTH PERFORMANCE
+18.52% -
YEAR-TO-DATE PERFORMANCE
-86.44% -
1 YEAR PERFORMANCE
-79.87%
GlycoMimetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.35 | $0.32 (-9.49%) | $0.35 | $0.31 | 643,461 | $20.43 M |
| 11/21/2024 | $0.32 | $0.32 (0.63%) | $0.33 | $0.31 | 1.01 M | $20.63 M |
| 11/20/2024 | $0.35 | $0.33 (-5.8%) | $0.37 | $0.31 | 3.48 M | $21.28 M |
| 11/19/2024 | $0.41 | $0.38 (-7.54%) | $0.42 | $0.37 | 1.56 M | $24.45 M |
| 11/18/2024 | $0.42 | $0.42 (-1.73%) | $0.45 | $0.41 | 2.39 M | $26.77 M |
| 11/15/2024 | $0.40 | $0.42 (4.16%) | $0.44 | $0.39 | 1.81 M | $26.83 M |
| 11/14/2024 | $0.41 | $0.40 (-1.63%) | $0.41 | $0.37 | 978,100 | $25.75 M |
| 11/13/2024 | $0.42 | $0.40 (-4.1%) | $0.42 | $0.39 | 1.05 M | $25.92 M |
| 11/12/2024 | $0.42 | $0.40 (-5.29%) | $0.42 | $0.40 | 970,700 | $25.50 M |
| 11/11/2024 | $0.42 | $0.42 (-0.22%) | $0.43 | $0.39 | 2.24 M | $26.93 M |
| 11/08/2024 | $0.38 | $0.41 (8.53%) | $0.42 | $0.38 | 1.87 M | $26.59 M |
| 11/07/2024 | $0.38 | $0.42 (10.55%) | $0.44 | $0.38 | 3.88 M | $27.09 M |
| 11/06/2024 | $0.38 | $0.38 (-0.92%) | $0.39 | $0.34 | 2.61 M | $24.28 M |
| 11/05/2024 | $0.42 | $0.39 (-6.27%) | $0.42 | $0.38 | 1.54 M | $25.15 M |
| 11/04/2024 | $0.33 | $0.41 (26.15%) | $0.41 | $0.31 | 4.48 M | $26.44 M |
| 11/01/2024 | $0.41 | $0.38 (-6.57%) | $0.42 | $0.38 | 3.97 M | $24.67 M |
| 10/31/2024 | $0.45 | $0.41 (-10.3%) | $0.47 | $0.37 | 13.65 M | $26.24 M |
| 10/30/2024 | $0.44 | $0.46 (4.7%) | $0.54 | $0.42 | 44.87 M | $29.44 M |
| 10/29/2024 | $0.38 | $0.49 (28.24%) | $0.63 | $0.32 | 1.12 B | $31.60 M |
| 10/28/2024 | $0.17 | $0.17 (-1.06%) | $0.18 | $0.17 | 970,714 | $10.85 M |
| 10/25/2024 | $0.17 | $0.17 (3.59%) | $0.18 | $0.16 | 1.13 M | $11.16 M |
| 10/24/2024 | $0.19 | $0.17 (-6.05%) | $0.21 | $0.17 | 3.76 M | $11.21 M |
| 10/23/2024 | $0.17 | $0.18 (5.65%) | $0.19 | $0.17 | 2.09 M | $11.45 M |
| 10/22/2024 | $0.16 | $0.17 (4.43%) | $0.17 | $0.16 | 1.00 M | $10.64 M |
| 10/21/2024 | $0.16 | $0.16 (0.95%) | $0.17 | $0.16 | 768,546 | $10.32 M |
| 10/18/2024 | $0.16 | $0.16 (-0.38%) | $0.16 | $0.15 | 385,543 | $10.21 M |
| 10/17/2024 | $0.16 | $0.16 (-0.94%) | $0.17 | $0.15 | 709,000 | $10.22 M |
| 10/16/2024 | $0.15 | $0.16 (2.95%) | $0.17 | $0.15 | 2.74 M | $10.12 M |
| 10/15/2024 | $0.15 | $0.15 (5.1%) | $0.16 | $0.15 | 344,400 | $9.83 M |
| 10/14/2024 | $0.15 | $0.15 (-0.93%) | $0.15 | $0.15 | 202,046 | $9.58 M |
| 10/11/2024 | $0.14 | $0.15 (6.45%) | $0.17 | $0.14 | 1.54 M | $9.68 M |
| 10/10/2024 | $0.14 | $0.14 (0.91%) | $0.15 | $0.14 | 328,300 | $9.31 M |
| 10/09/2024 | $0.15 | $0.14 (-4.33%) | $0.15 | $0.14 | 715,300 | $9.25 M |
| 10/08/2024 | $0.16 | $0.15 (-2.05%) | $0.16 | $0.15 | 243,706 | $9.85 M |
| 10/07/2024 | $0.16 | $0.16 (-0.64%) | $0.16 | $0.15 | 319,700 | $10.06 M |
| 10/04/2024 | $0.16 | $0.16 (-0.13%) | $0.16 | $0.16 | 225,682 | $10.30 M |
| 10/03/2024 | $0.15 | $0.16 (4.03%) | $0.16 | $0.15 | 485,377 | $10.33 M |
| 10/02/2024 | $0.17 | $0.15 (-6.67%) | $0.17 | $0.15 | 917,741 | $9.93 M |
| 10/01/2024 | $0.17 | $0.17 (-1.89%) | $0.17 | $0.16 | 368,700 | $10.69 M |
| 09/30/2024 | $0.17 | $0.17 (2.42%) | $0.17 | $0.16 | 470,935 | $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 |