5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
+4.69%
3 MONTH PERFORMANCE
+64.04%
6 MONTH PERFORMANCE
-19.35%
YEAR-TO-DATE PERFORMANCE
+0.40%
1 YEAR PERFORMANCE
-91.96%
GlycoMimetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.25 | $0.25 (1.25%) | $0.26 | $0.24 | 103,134 | $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 |
| 01/02/2025 | $0.25 | $0.26 (2.24%) | $0.29 | $0.24 | 555,171 | $16.46 M |
| 12/31/2024 | $0.26 | $0.25 (-3.86%) | $0.26 | $0.24 | 829,308 | $16.06 M |
| 12/30/2024 | $0.25 | $0.25 (0.28%) | $0.27 | $0.24 | 970,738 | $16.04 M |
| 12/27/2024 | $0.26 | $0.24 (-8.94%) | $0.26 | $0.23 | 826,434 | $15.24 M |
| 12/26/2024 | $0.23 | $0.26 (9.15%) | $0.26 | $0.22 | 715,700 | $16.47 M |
| 12/24/2024 | $0.21 | $0.24 (18.05%) | $0.24 | $0.21 | 406,714 | $15.61 M |
| 12/23/2024 | $0.24 | $0.22 (-9.41%) | $0.24 | $0.21 | 322,900 | $13.96 M |
| 12/20/2024 | $0.20 | $0.23 (16.95%) | $0.25 | $0.20 | 1.03 M | $15.08 M |
| 12/19/2024 | $0.22 | $0.21 (-7.43%) | $0.24 | $0.19 | 1.25 M | $13.25 M |
| 12/18/2024 | $0.24 | $0.22 (-7.54%) | $0.25 | $0.22 | 553,100 | $14.31 M |
| 12/17/2024 | $0.23 | $0.23 (0.04%) | $0.24 | $0.21 | 510,100 | $15.03 M |
| 12/16/2024 | $0.22 | $0.24 (7.82%) | $0.24 | $0.22 | 742,717 | $15.47 M |
| 12/13/2024 | $0.24 | $0.24 (-0.91%) | $0.26 | $0.23 | 629,685 | $15.40 M |
| 12/12/2024 | $0.26 | $0.25 (-5.12%) | $0.28 | $0.25 | 1.01 M | $15.91 M |
| 12/11/2024 | $0.28 | $0.28 (-0.07%) | $0.29 | $0.27 | 353,800 | $18.08 M |
| 12/10/2024 | $0.29 | $0.29 (0%) | $0.32 | $0.28 | 940,800 | $18.89 M |
| 12/09/2024 | $0.30 | $0.30 (1.14%) | $0.34 | $0.29 | 1.23 M | $19.47 M |
| 12/06/2024 | $0.27 | $0.29 (9.07%) | $0.30 | $0.27 | 591,600 | $18.99 M |
| 12/05/2024 | $0.29 | $0.29 (-2.23%) | $0.30 | $0.28 | 683,100 | $18.41 M |
| 12/04/2024 | $0.31 | $0.30 (-2.9%) | $0.31 | $0.29 | 256,805 | $19.41 M |
| 12/03/2024 | $0.31 | $0.31 (-0.03%) | $0.33 | $0.30 | 684,000 | $19.98 M |
| 12/02/2024 | $0.35 | $0.33 (-4.94%) | $0.37 | $0.32 | 695,011 | $21.24 M |
| 11/29/2024 | $0.31 | $0.35 (11.01%) | $0.36 | $0.31 | 1.26 M | $22.37 M |
| 11/27/2024 | $0.30 | $0.31 (4.37%) | $0.33 | $0.30 | 891,042 | $20.19 M |
| 11/26/2024 | $0.30 | $0.32 (5.94%) | $0.34 | $0.29 | 1.21 M | $20.70 M |
| 11/25/2024 | $0.29 | $0.29 (-0.24%) | $0.32 | $0.28 | 6.72 M | $18.52 M |
| 11/22/2024 | $0.35 | $0.32 (-9.49%) | $0.35 | $0.31 | 700,600 | $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 |