GLYC

GlycoMimetics, Inc. Historical Stock Prices

$6.94
*  
0.19
2.66%
Get GLYC Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading GLYC now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    GLYC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  7  7.19  6.79  6.94 19,168
09/29/2014 7.4 7.74 6.74 7.13 71,038
09/26/2014 7.74 7.81 6.47 7.19 160,094
09/25/2014 8.6 8.825 8.14 8.23 34,024
09/24/2014 8.5 8.7 8.37 8.54 40,551
09/23/2014 7.83 8.53 7.78 8.35 78,759
09/22/2014 7.5 7.9 7.5 7.8 35,247
09/19/2014 7.505 7.505 7.25 7.5 56,116
09/18/2014 7.35 7.62 7.21 7.44 36,510
09/17/2014 7.24 7.74 7.24 7.67 33,246
09/16/2014 7.62 7.78 7.14 7.27 32,079
09/15/2014 7.75 7.75 7.6 7.62 11,053
09/12/2014 7.76 7.77 7.65 7.71 9,031
09/11/2014 7.77 7.84 7.61 7.79 22,110
09/10/2014 7.772 7.885 7.772 7.83 16,473
09/09/2014 7.9 7.92 7.75 7.88 10,163
09/08/2014 7.81 7.97 7.76 7.9 14,599
09/05/2014 7.98 7.98 7.77 7.88 10,028
09/04/2014 7.925 8.08 7.9 7.98 7,329
09/03/2014 8.16 8.2 7.87 8.02 21,582
09/02/2014 8.24 8.49 8.03 8.29 60,167
08/29/2014 8.08 8.2 8.05 8.15 5,037
08/28/2014 7.9 8.26 7.81 8.02 28,067
08/27/2014 7.93 8.05 7.88 7.88 15,329
08/26/2014 7.78 8.09 7.6 7.88 31,846
08/25/2014 7.97 8.05 7.68 7.85 15,536
08/22/2014 7.87 8.108 7.66 7.93 31,457
08/21/2014 8.13 8.21 7.82 7.98 28,142
08/20/2014 8.19 8.35 8.1119 8.13 30,342
08/19/2014 7.91 8.34 7.75 8.3 85,294
08/18/2014 8.01 8.01 7.82 7.9 11,641
08/15/2014 7.96 8.01 7.69 7.86 15,032
08/14/2014 7.615 7.789 7.45 7.75 15,587
08/13/2014 7.42 7.75 7.42 7.56 10,480
08/12/2014 7.45 7.66 7.354 7.48 32,162
08/11/2014 7.5 7.7099 7.38 7.53 68,335
08/08/2014 7.62 7.79 7.35 7.57 55,496
08/07/2014 7.53 7.75 7.5 7.56 29,244
08/06/2014 7.6 7.94 7.232 7.66 36,160
08/05/2014 7.84 7.96 7.46 7.75 63,767
08/04/2014 8.07 8.4 7.668 7.9 47,811
08/01/2014 9.09 9.09 7.9 8.03 66,770
07/31/2014 8.3 8.44 8.025 8.19 32,207
07/30/2014 8.3 8.633 8.15 8.46 37,340
07/29/2014 8.37 8.43 8.076 8.25 57,167
07/28/2014 8.72 8.8981 8.15 8.3 53,880
07/25/2014 8.83 9.07 8.557 8.69 84,641
07/24/2014 8.56 9.34 8.55 8.95 97,646
07/23/2014 8.4 8.64 7.9608 8.58 56,638
07/22/2014 8.21 8.6 7.95 8.22 48,908
07/21/2014 8.46 8.48 7.88 8.17 56,962
07/18/2014 7.66 8.52 7.66 8.41 120,452
07/17/2014 8.16 8.3 7.413 7.54 98,453
07/16/2014 8.94 8.9506 8.06 8.23 121,075
07/15/2014 9.15 9.15 8.31 8.5 71,096
07/14/2014 8.498 9.16 8.498 9 127,126
07/11/2014 9 9 8.46 8.7 98,263
07/10/2014 8.9 9.14 8.722 9.05 55,103
07/09/2014 8.84 9.46 8.61 9.07 92,139
07/08/2014 9.11 9.3599 8.85 8.86 172,420
07/07/2014 9.18 9.59 8.65 9.08 146,422
07/03/2014 9.46 9.75 9.02 9.21 143,579
07/02/2014 9.25 10.1 9.13 9.47 279,605
07/01/2014 8.41 9.5 8.0801 9.18 317,153
06/30/2014 7.8 8.52 7.64 8.43 222,363
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?