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)

0.2597 +0.0127 (+5.14%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 19, 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 (%)
May 16, 2025 0.2531 0.2670 0.2470 0.2470 173,709 -0.00(-1.12%)
May 15, 2025 0.2318 0.2499 0.2318 0.2498 771,195 +0.01(+4.52%)
May 14, 2025 0.2650 0.2650 0.2321 0.2390 569,905 -0.01(-5.50%)
May 13, 2025 0.2600 0.2614 0.2475 0.2529 284,307 -0.00(-1.52%)
May 12, 2025 0.2470 0.2635 0.2413 0.2568 455,129 +0.02(+6.91%)
May 09, 2025 0.2507 0.2557 0.2377 0.2402 143,665 -0.00(-0.95%)
May 08, 2025 0.2500 0.2575 0.2340 0.2425 218,372 +0.00(+0.37%)
May 07, 2025 0.2490 0.2490 0.2400 0.2416 83,665 +0.00(+0.21%)
May 06, 2025 0.2747 0.2797 0.2350 0.2411 575,752 -0.03(-12.23%)
May 05, 2025 0.2730 0.2877 0.2655 0.2747 210,862 +0.01(+5.01%)
May 02, 2025 0.2549 0.2780 0.2549 0.2616 394,736 -0.00(-0.46%)
May 01, 2025 0.2500 0.2664 0.2380 0.2628 210,634 +0.01(+4.49%)
Apr 30, 2025 0.2400 0.2652 0.2351 0.2515 364,152 +0.02(+6.48%)
Apr 29, 2025 0.2567 0.2613 0.2275 0.2362 679,630 -0.02(-9.33%)
Apr 28, 2025 0.2593 0.2711 0.2565 0.2605 159,699 -0.00(-0.19%)
Apr 25, 2025 0.2500 0.2750 0.2482 0.2610 658,332 +0.01(+4.11%)
Apr 24, 2025 0.2484 0.2642 0.2411 0.2507 1,058,588 +0.01(+5.03%)
Apr 23, 2025 0.2700 0.2743 0.2349 0.2387 3,547,139 +0.01(+5.39%)
Apr 22, 2025 0.2208 0.2300 0.2208 0.2265 67,785 +0.01(+2.95%)
Apr 21, 2025 0.2227 0.2230 0.2108 0.2200 86,186 -0.00(-1.35%)
Apr 17, 2025 0.2255 0.2319 0.2160 0.2230 36,925 +0.00(+0.45%)
Apr 16, 2025 0.2300 0.2326 0.2200 0.2220 81,944 -0.01(-2.55%)
Apr 15, 2025 0.2200 0.2300 0.2187 0.2278 134,219 +0.01(+2.61%)
Apr 14, 2025 0.1977 0.2277 0.1977 0.2220 567,820 +0.02(+9.96%)
Apr 11, 2025 0.1927 0.2056 0.1900 0.2019 125,413 +0.01(+3.75%)
Apr 10, 2025 0.1980 0.2040 0.1900 0.1946 155,817 +0.00(+1.25%)
Apr 09, 2025 0.1783 0.2030 0.1742 0.1922 234,931 +0.01(+4.57%)
Apr 08, 2025 0.1880 0.2010 0.1781 0.1838 398,097 +0.01(+4.25%)
Apr 07, 2025 0.1800 0.1841 0.1704 0.1763 500,501 -0.00(-2.06%)
Apr 04, 2025 0.1811 0.2012 0.1753 0.1800 883,467 -0.01(-2.76%)
Apr 03, 2025 0.2100 0.2100 0.1826 0.1851 262,064 -0.02(-11.73%)
Apr 02, 2025 0.2010 0.2190 0.1900 0.2097 235,170 +0.01(+4.28%)
Apr 01, 2025 0.2100 0.2130 0.2011 0.2011 228,981 -0.01(-4.24%)
Mar 31, 2025 0.2170 0.2170 0.2100 0.2100 202,142 -0.01(-3.76%)
Mar 28, 2025 0.2473 0.2473 0.2182 0.2182 489,214 -0.03(-10.68%)
Mar 27, 2025 0.2400 0.2462 0.2377 0.2443 83,800 +0.00(+0.08%)
Mar 26, 2025 0.2569 0.2630 0.2409 0.2441 191,927 -0.01(-5.24%)
Mar 25, 2025 0.2610 0.2650 0.2516 0.2576 106,473 -0.01(-2.31%)
Mar 24, 2025 0.2620 0.2707 0.2619 0.2637 206,857 -0.01(-2.33%)
Mar 21, 2025 0.2770 0.2775 0.2556 0.2700 605,040 -0.00(-0.52%)
Mar 20, 2025 0.2800 0.2850 0.2714 0.2714 172,734 -0.01(-2.02%)
Mar 19, 2025 0.2750 0.2850 0.2661 0.2770 196,997 +0.01(+2.25%)
Mar 18, 2025 0.2612 0.2783 0.2612 0.2709 153,652 +0.00(+0.59%)
Mar 17, 2025 0.2606 0.2800 0.2606 0.2693 230,166 +0.01(+2.12%)
Mar 14, 2025 0.2670 0.2730 0.2630 0.2637 172,136 +0.00(+1.58%)
Mar 13, 2025 0.2500 0.2678 0.2476 0.2596 238,140 +0.00(+0.23%)
Mar 12, 2025 0.2600 0.2649 0.2400 0.2590 276,542 -0.00(-1.71%)
Mar 11, 2025 0.2594 0.2699 0.2480 0.2635 160,042 +0.00(+0.96%)
Mar 10, 2025 0.2700 0.2710 0.2579 0.2610 170,872 -0.01(-4.22%)
Mar 07, 2025 0.2593 0.2784 0.2534 0.2725 150,258 +0.01(+2.68%)
Mar 06, 2025 0.2670 0.2713 0.2502 0.2654 382,449 -0.00(-0.67%)
Mar 05, 2025 0.2454 0.2727 0.2414 0.2672 156,622 +0.02(+8.49%)
Mar 04, 2025 0.2570 0.2570 0.2438 0.2463 311,670 -0.01(-4.79%)
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 Of Service.
 
 
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.