Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GlycoMimetics, Inc. - Common Stock (NQ: GLYC )

0.2900 +0.0100 (+3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.2900 0.3000 0.2600 0.2900 13,135,628 +0.01(+2.18%)
Feb 13, 2025 0.2500 0.2900 0.2500 0.2838 729,414 +0.02(+9.24%)
Feb 12, 2025 0.2677 0.2787 0.2572 0.2598 122,986 -0.02(-5.87%)
Feb 11, 2025 0.2518 0.2800 0.2501 0.2760 326,282 +0.02(+5.87%)
Feb 10, 2025 0.2737 0.2770 0.2561 0.2607 143,091 -0.00(-1.66%)
Feb 07, 2025 0.2700 0.2719 0.2610 0.2651 248,321 -0.01(-2.50%)
Feb 06, 2025 0.2900 0.2900 0.2613 0.2719 199,659 -0.01(-2.54%)
Feb 05, 2025 0.2629 0.2860 0.2629 0.2790 268,528 +0.01(+2.95%)
Feb 04, 2025 0.2620 0.2747 0.2551 0.2710 270,214 +0.01(+3.44%)
Feb 03, 2025 0.2350 0.2663 0.2344 0.2620 241,678 -0.01(-2.31%)
Jan 31, 2025 0.3000 0.3000 0.2628 0.2682 360,093 -0.02(-6.75%)
Jan 30, 2025 0.2500 0.2899 0.2540 0.2876 1,089,994 +0.04(+13.86%)
Jan 29, 2025 0.2500 0.2567 0.2426 0.2526 176,421 +0.00(+0.16%)
Jan 28, 2025 0.2600 0.2661 0.2500 0.2522 82,232 -0.01(-2.44%)
Jan 27, 2025 0.2700 0.2723 0.2530 0.2585 199,566 -0.01(-5.07%)
Jan 24, 2025 0.2650 0.2744 0.2600 0.2723 238,364 +0.00(+0.93%)
Jan 23, 2025 0.2525 0.2698 0.2502 0.2698 128,720 +0.01(+4.98%)
Jan 22, 2025 0.2571 0.2744 0.2570 0.2570 188,238 -0.01(-2.24%)
Jan 21, 2025 0.2600 0.2650 0.2500 0.2629 136,733 +0.00(+1.12%)
Jan 17, 2025 0.2530 0.2750 0.2530 0.2600 225,698 +0.01(+3.09%)
Jan 16, 2025 0.2546 0.2626 0.2500 0.2522 144,855 -0.00(-0.55%)
Jan 15, 2025 0.2500 0.2573 0.2406 0.2536 181,567 +0.00(+1.00%)
Jan 14, 2025 0.2480 0.2613 0.2422 0.2511 105,596 +0.00(+0.08%)
Jan 13, 2025 0.2571 0.2629 0.2355 0.2509 249,011 -0.01(-5.32%)
Jan 10, 2025 0.2643 0.2718 0.2600 0.2650 156,747 -0.01(-4.26%)
Jan 08, 2025 0.2747 0.2992 0.2550 0.2768 547,071 -0.01(-2.57%)
Jan 07, 2025 0.2900 0.2950 0.2772 0.2841 436,376 +0.00(+0.04%)
Jan 06, 2025 0.2920 0.2988 0.2800 0.2840 511,797 +0.01(+2.53%)
Jan 03, 2025 0.2648 0.2953 0.2612 0.2770 602,900 +0.02(+8.50%)
Jan 02, 2025 0.2497 0.2851 0.2431 0.2553 551,738 +0.01(+2.53%)
Dec 31, 2024 0.2490 0 +0.00(+0.12%)
Dec 30, 2024 0.2480 0.2660 0.2366 0.2487 963,585 +0.01(+5.20%)
Dec 27, 2024 0.2596 0.2607 0.2316 0.2364 826,434 -0.02(-7.44%)
Dec 26, 2024 0.2340 0.2579 0.2201 0.2554 715,152 +0.01(+5.54%)
Dec 24, 2024 0.2050 0.2424 0.2050 0.2420 406,714 +0.03(+11.78%)
Dec 23, 2024 0.2390 0.2390 0.2134 0.2165 321,800 -0.02(-7.44%)
Dec 20, 2024 0.2000 0.2474 0.2000 0.2339 1,034,882 +0.03(+13.99%)
Dec 19, 2024 0.2220 0.2350 0.1912 0.2052 1,220,172 -0.02(-7.53%)
Dec 18, 2024 0.2400 0.2485 0.2212 0.2219 549,617 -0.01(-4.80%)
Dec 17, 2024 0.2300 0.2430 0.2098 0.2331 507,502 -0.01(-2.83%)
Dec 16, 2024 0.2200 0.2448 0.2206 0.2399 739,217 +0.00(+0.46%)
Dec 13, 2024 0.2400 0.2594 0.2331 0.2388 629,685 -0.01(-3.20%)
Dec 12, 2024 0.2600 0.2804 0.2459 0.2467 963,654 -0.03(-12.02%)
Dec 11, 2024 0.2806 0.2929 0.2728 0.2804 353,286 -0.01(-4.27%)
Dec 10, 2024 0.2929 0.3200 0.2811 0.2929 939,751 -0.01(-3.01%)
Dec 09, 2024 0.2986 0.3382 0.2897 0.3020 1,220,124 +0.01(+2.55%)
Dec 06, 2024 0.2700 0.2997 0.2700 0.2945 591,598 +0.01(+3.15%)
Dec 05, 2024 0.2920 0.3000 0.2831 0.2855 665,185 -0.02(-5.15%)
Dec 04, 2024 0.3100 0.3100 0.2931 0.3010 254,560 -0.01(-2.87%)
Dec 03, 2024 0.3100 0.3251 0.2971 0.3099 681,518 -0.02(-5.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.