5 DAY PERFORMANCE
-11.67%
1 MONTH PERFORMANCE
-24.25%
3 MONTH PERFORMANCE
-27.13%
6 MONTH PERFORMANCE
-36.07%
YEAR-TO-DATE PERFORMANCE
-36.14%
1 YEAR PERFORMANCE
-43.54%
GlycoMimetics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $16.82 | $15.90 (-5.47%) | $17.69 | $15.90 | 54.40 K | $1.03 B |
| 06/26/2025 | $15.51 | $16.90 (8.96%) | $18.89 | $15.51 | 109.25 K | $1.09 B |
| 06/25/2025 | $16.00 | $18.00 (12.5%) | $21.40 | $15.49 | 126.20 K | $1.16 B |
| 06/24/2025 | $16.97 | $15.07 (-11.2%) | $16.99 | $14.70 | 29.56 K | $972.35 M |
| 06/23/2025 | $15.00 | $15.30 (2%) | $20.99 | $14.33 | 38.16 K | $987.19 M |
| 06/20/2025 | $15.86 | $15.00 (-5.42%) | $15.99 | $14.89 | 15.55 K | |
| 06/18/2025 | $11.06 | $14.62 (32.19%) | $15.81 | $11.06 | 97.59 K | |
| 06/17/2025 | $15.96 | $13.27 (-16.85%) | $15.96 | $12.92 | 18.83 K | $856.21 M |
| 06/16/2025 | $19.32 | $15.80 (-18.22%) | $19.32 | $14.91 | 21.76 K | $1.02 B |
| 06/13/2025 | $16.72 | $15.70 (-6.1%) | $17.00 | $15.30 | 10.69 K | $1.01 B |
| 06/12/2025 | $16.10 | $16.60 (3.11%) | $17.25 | $15.35 | 18.87 K | $1.07 B |
| 06/11/2025 | $17.91 | $16.60 (-7.31%) | $17.91 | $16.00 | 17.92 K | $1.07 B |
| 06/10/2025 | $17.16 | $17.04 (-0.7%) | $17.50 | $15.15 | 18.71 K | $1.10 B |
| 06/09/2025 | $17.93 | $17.66 (-1.51%) | $18.40 | $17.22 | 29.95 K | $1.14 B |
| 06/06/2025 | $20.85 | $19.38 (-7.05%) | $21.18 | $17.74 | 587.06 K | $1.25 B |
| 06/05/2025 | $20.00 | $19.86 (-0.7%) | $20.79 | $19.86 | 275.07 K | $1.28 B |
| 06/04/2025 | $20.60 | $21.00 (1.94%) | $21.74 | $20.05 | 3.08 K | $1.35 B |
| 06/03/2025 | $20.12 | $20.90 (3.88%) | $21.30 | $20.03 | 2.45 K | $1.35 B |
| 06/02/2025 | $20.80 | $20.20 (-2.88%) | $21.96 | $19.55 | 4.53 K | $1.30 B |
| 05/30/2025 | $21.25 | $20.99 (-1.22%) | $22.30 | $20.31 | 5.87 K | $1.35 B |
| 05/29/2025 | $21.90 | $21.32 (-2.65%) | $21.90 | $19.68 | 4.05 K | $1.38 B |
| 05/28/2025 | $22.50 | $21.82 (-3.02%) | $23.26 | $20.39 | 7.93 K | $1.41 B |
| 05/27/2025 | $24.00 | $22.88 (-4.67%) | $25.00 | $21.76 | 5.37 K | $1.48 B |
| 05/23/2025 | $23.80 | $24.42 (2.61%) | $24.74 | $23.51 | 1.24 K | $1.58 B |
| 05/22/2025 | $24.78 | $24.80 (0.08%) | $25.14 | $24.38 | 1.01 K | $1.60 B |
| 05/21/2025 | $26.00 | $24.82 (-4.54%) | $26.95 | $24.76 | 1.70 K | $1.60 B |
| 05/20/2025 | $26.80 | $26.17 (-2.35%) | $27.50 | $24.91 | 3.20 K | $1.69 B |
| 05/19/2025 | $23.30 | $25.98 (11.5%) | $26.00 | $23.30 | 1.36 K | $1.68 B |
| 05/16/2025 | $25.31 | $24.70 (-2.41%) | $26.70 | $24.70 | 1.74 K | $1.59 B |
| 05/15/2025 | $23.18 | $24.98 (7.77%) | $24.99 | $23.18 | 7.71 K | $1.61 B |
| 05/14/2025 | $26.50 | $23.90 (-9.81%) | $26.50 | $23.21 | 5.70 K | $1.54 B |
| 05/13/2025 | $26.14 | $25.29 (-3.25%) | $26.14 | $24.76 | 2.84 K | $1.63 B |
| 05/12/2025 | $24.70 | $25.68 (3.97%) | $26.35 | $24.13 | 4.55 K | $1.66 B |
| 05/09/2025 | $25.07 | $24.02 (-4.19%) | $25.57 | $23.77 | 1.44 K | $1.55 B |
| 05/08/2025 | $25.00 | $24.25 (-3%) | $25.75 | $23.40 | 2.18 K | $1.56 B |
| 05/07/2025 | $24.90 | $24.16 (-2.97%) | $24.90 | $24.00 | 850 | $1.56 B |
| 05/06/2025 | $27.47 | $24.11 (-12.23%) | $27.97 | $23.50 | 5.76 K | $1.56 B |
| 05/05/2025 | $27.30 | $27.47 (0.62%) | $28.77 | $26.55 | 2.11 K | $1.77 B |
| 05/02/2025 | $25.49 | $26.16 (2.63%) | $27.80 | $25.49 | 3.95 K | $1.69 B |
| 05/01/2025 | $25.00 | $26.28 (5.12%) | $26.64 | $23.80 | 2.21 K | $1.70 B |
| 04/30/2025 | $24.35 | $25.15 (3.29%) | $26.52 | $23.51 | 3.64 K | $1.62 B |
| 04/29/2025 | $25.67 | $23.62 (-7.99%) | $26.13 | $22.75 | 6.80 K | $1.52 B |
| 04/28/2025 | $25.93 | $26.05 (0.46%) | $27.11 | $25.65 | 1.60 K | $1.68 B |
| 04/25/2025 | $25.00 | $26.10 (4.4%) | $27.50 | $24.82 | 6.58 K | $1.68 B |
| 04/24/2025 | $24.84 | $25.07 (0.93%) | $26.42 | $24.11 | 10.60 K | $1.62 B |
| 04/23/2025 | $27.00 | $23.87 (-11.59%) | $27.43 | $23.49 | 35.48 K | $1.54 B |
| 04/22/2025 | $22.08 | $22.65 (2.58%) | $23.00 | $22.08 | 678 | $1.46 B |
| 04/21/2025 | $22.27 | $22.00 (-1.21%) | $22.30 | $21.08 | 870 | $1.42 B |
| 04/17/2025 | $22.55 | $22.30 (-1.11%) | $23.19 | $21.60 | 369 | $1.44 B |
| 04/16/2025 | $23.00 | $22.20 (-3.48%) | $23.26 | $22.00 | 822 | $1.43 B |
| 04/15/2025 | $22.00 | $22.78 (3.55%) | $23.00 | $21.87 | 1.34 K | $1.47 B |
| 04/14/2025 | $19.77 | $22.20 (12.29%) | $22.77 | $19.77 | 5.68 K | $1.43 B |
| 04/11/2025 | $19.27 | $20.19 (4.77%) | $20.56 | $19.00 | 1.25 K | $1.30 B |
| 04/10/2025 | $19.80 | $19.46 (-1.72%) | $20.40 | $19.00 | 1.56 K | $1.26 B |
| 04/09/2025 | $17.83 | $19.22 (7.8%) | $20.30 | $17.42 | 2.37 K | $1.24 B |
| 04/08/2025 | $18.80 | $18.38 (-2.23%) | $20.10 | $17.81 | 3.99 K | $1.19 B |
| 04/07/2025 | $18.00 | $17.63 (-2.06%) | $18.41 | $17.04 | 5.01 K | $1.14 B |
| 04/04/2025 | $18.11 | $18.00 (-0.61%) | $20.12 | $17.53 | 8.84 K | $1.16 B |
| 04/03/2025 | $21.00 | $18.51 (-11.86%) | $21.00 | $18.26 | 2.62 K | $1.19 B |
| 04/02/2025 | $20.10 | $20.97 (4.33%) | $21.90 | $19.00 | 2.35 K | $1.35 B |
| 04/01/2025 | $20.90 | $20.11 (-3.78%) | $21.30 | $20.11 | 2.29 K | $1.30 B |
| 03/31/2025 | $21.70 | $21.00 (-3.23%) | $21.70 | $21.00 | 2.02 K | $1.35 B |
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.
