5 DAY PERFORMANCE
-12.92%
1 MONTH PERFORMANCE
-26.56%
3 MONTH PERFORMANCE
-31.41%
6 MONTH PERFORMANCE
+18.60%
YEAR-TO-DATE PERFORMANCE
-23.69%
1 YEAR PERFORMANCE
-93.14%
GlycoMimetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.21 | $0.19 (-11.86%) | $0.21 | $0.18 | 256,893 | $11.93 M |
| 04/02/2025 | $0.20 | $0.21 (4.33%) | $0.22 | $0.19 | 235,182 | $13.52 M |
| 04/01/2025 | $0.21 | $0.20 (-3.78%) | $0.21 | $0.20 | 229,400 | $12.97 M |
| 03/31/2025 | $0.22 | $0.21 (-3.23%) | $0.22 | $0.21 | 202,164 | $13.54 M |
| 03/28/2025 | $0.25 | $0.22 (-11.77%) | $0.25 | $0.22 | 489,214 | $14.07 M |
| 03/27/2025 | $0.24 | $0.24 (0.08%) | $0.25 | $0.24 | 84,000 | $15.75 M |
| 03/26/2025 | $0.26 | $0.24 (-4.98%) | $0.26 | $0.24 | 192,227 | $15.74 M |
| 03/25/2025 | $0.26 | $0.26 (-1.3%) | $0.27 | $0.25 | 106,500 | $16.61 M |
| 03/24/2025 | $0.26 | $0.26 (0.65%) | $0.27 | $0.26 | 206,857 | $17.00 M |
| 03/21/2025 | $0.28 | $0.27 (-2.53%) | $0.28 | $0.26 | 605,040 | $17.41 M |
| 03/20/2025 | $0.28 | $0.27 (-2.58%) | $0.29 | $0.27 | 172,734 | $17.50 M |
| 03/19/2025 | $0.28 | $0.28 (0.73%) | $0.29 | $0.27 | 197,533 | $17.86 M |
| 03/18/2025 | $0.26 | $0.27 (3.71%) | $0.28 | $0.26 | 153,700 | $17.47 M |
| 03/17/2025 | $0.26 | $0.27 (3.34%) | $0.28 | $0.26 | 230,200 | $17.36 M |
| 03/14/2025 | $0.27 | $0.26 (-1.24%) | $0.27 | $0.26 | 172,136 | $17.00 M |
| 03/13/2025 | $0.25 | $0.26 (3.84%) | $0.27 | $0.25 | 238,181 | $16.74 M |
| 03/12/2025 | $0.26 | $0.26 (-0.38%) | $0.26 | $0.24 | 276,642 | $16.70 M |
| 03/11/2025 | $0.26 | $0.26 (1.58%) | $0.27 | $0.25 | 160,042 | $16.99 M |
| 03/10/2025 | $0.27 | $0.26 (-3.33%) | $0.27 | $0.26 | 170,900 | $16.83 M |
| 03/07/2025 | $0.26 | $0.27 (5.09%) | $0.28 | $0.25 | 150,300 | $17.57 M |
| 03/06/2025 | $0.27 | $0.27 (-0.6%) | $0.27 | $0.25 | 383,649 | $17.11 M |
| 03/05/2025 | $0.25 | $0.27 (8.88%) | $0.27 | $0.24 | 160,025 | $17.23 M |
| 03/04/2025 | $0.26 | $0.25 (-4.16%) | $0.26 | $0.24 | 311,700 | $15.88 M |
| 03/03/2025 | $0.26 | $0.26 (-1.93%) | $0.27 | $0.26 | 398,400 | $16.68 M |
| 02/28/2025 | $0.25 | $0.27 (7.39%) | $0.28 | $0.25 | 442,844 | $17.52 M |
| 02/27/2025 | $0.28 | $0.26 (-6.62%) | $0.29 | $0.25 | 469,900 | $16.82 M |
| 02/26/2025 | $0.26 | $0.28 (9.87%) | $0.29 | $0.26 | 376,400 | $18.16 M |
| 02/25/2025 | $0.27 | $0.27 (-0.91%) | $0.28 | $0.27 | 567,100 | $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 |
| 02/14/2025 | $0.29 | $0.29 (0%) | $0.30 | $0.26 | 13.14 M | $18.70 M |
| 02/13/2025 | $0.25 | $0.28 (13.52%) | $0.29 | $0.25 | 730,222 | $18.30 M |
| 02/12/2025 | $0.27 | $0.26 (-2.95%) | $0.28 | $0.26 | 125,000 | $16.75 M |
| 02/11/2025 | $0.25 | $0.28 (9.61%) | $0.28 | $0.25 | 326,349 | $17.80 M |
| 02/10/2025 | $0.27 | $0.26 (-4.75%) | $0.28 | $0.26 | 143,506 | $16.81 M |
| 02/07/2025 | $0.27 | $0.27 (-1.81%) | $0.27 | $0.26 | 248,321 | $17.09 M |
| 02/06/2025 | $0.29 | $0.27 (-6.24%) | $0.29 | $0.26 | 199,659 | $17.53 M |
| 02/05/2025 | $0.26 | $0.28 (6.12%) | $0.29 | $0.26 | 269,728 | $17.99 M |
| 02/04/2025 | $0.26 | $0.27 (3.44%) | $0.27 | $0.26 | 270,700 | $17.48 M |
| 02/03/2025 | $0.24 | $0.26 (11.49%) | $0.27 | $0.23 | 242,300 | $16.89 M |
| 01/31/2025 | $0.30 | $0.27 (-10.6%) | $0.30 | $0.26 | 360,100 | $17.29 M |
| 01/30/2025 | $0.25 | $0.29 (13.23%) | $0.29 | $0.25 | 1.09 M | $18.55 M |
| 01/29/2025 | $0.25 | $0.25 (-0.24%) | $0.26 | $0.24 | 177,827 | $16.29 M |
| 01/28/2025 | $0.26 | $0.25 (-1.64%) | $0.27 | $0.25 | 84,000 | $16.26 M |
| 01/27/2025 | $0.27 | $0.26 (-5.07%) | $0.27 | $0.25 | 199,741 | $16.67 M |
| 01/24/2025 | $0.27 | $0.27 (2.75%) | $0.27 | $0.26 | 238,400 | $17.56 M |
| 01/23/2025 | $0.25 | $0.27 (6.85%) | $0.27 | $0.25 | 128,888 | $17.40 M |
| 01/22/2025 | $0.26 | $0.26 (-0.04%) | $0.27 | $0.26 | 188,458 | $16.57 M |
| 01/21/2025 | $0.27 | $0.26 (-0.79%) | $0.27 | $0.25 | 138,234 | $16.95 M |
| 01/17/2025 | $0.25 | $0.26 (2.77%) | $0.28 | $0.25 | 225,698 | $16.77 M |
| 01/16/2025 | $0.25 | $0.25 (-0.94%) | $0.26 | $0.25 | 145,155 | $16.26 M |
| 01/15/2025 | $0.25 | $0.25 (1.44%) | $0.26 | $0.24 | 181,617 | $16.35 M |
| 01/14/2025 | $0.25 | $0.25 (1.25%) | $0.26 | $0.24 | 105,906 | $16.19 M |
| 01/13/2025 | $0.26 | $0.25 (-2.41%) | $0.26 | $0.24 | 249,024 | $16.18 M |
| 01/10/2025 | $0.26 | $0.27 (0.26%) | $0.27 | $0.26 | 156,747 | $17.09 M |
| 01/08/2025 | $0.27 | $0.28 (0.76%) | $0.30 | $0.26 | 547,100 | $17.85 M |
| 01/07/2025 | $0.29 | $0.28 (-2.03%) | $0.30 | $0.28 | 436,405 | $18.32 M |
| 01/06/2025 | $0.29 | $0.28 (-2.74%) | $0.30 | $0.28 | 512,184 | $18.31 M |
| 01/03/2025 | $0.26 | $0.28 (4.61%) | $0.30 | $0.26 | 602,900 | $17.86 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.
