Get the Stockscreener App
0.2876
13.14%
0.035
After Hours:
.29
0.0024
+0.83%
Glycomimetics Inc Stock (GLYC) Price History
The historical daily chart and data for Glycomimetics Inc stock (GLYC), show that the latest closing stock price as of January 30, 2025, is $0.2876.
- Glycomimetics Inc all-time high stock price is $26.05, occurred on February 15, 2018.
- The lowest Glycomimetics Inc stock price recorded was $0.1406 on October 09, 2024. Since then, Glycomimetics Inc's stock price has risen over 104.55% to $0.2876 now.
- The 52-week high stock price for GLYC is $3.47, representing a 1,107% increase from the current share price, occurred on January 31, 2024.
- The 52-week low stock price for GLYC is $0.1406, indicating a -51.11% decrease from the current share price, occurred on October 09, 2024.
- The closing price of Glycomimetics Inc (GLYC) stock in the beginning of 2024 was $1.58. The stock closed the year at $3.03, a gain of over 91.77% for the year.
The table below shows more information about GLYC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $0.2899 | $0.254 | $0.0359 | 1,077,048.0 | +13.86% |
| Jan 29, 2025 | $0.2567 | $0.2426 | $0.0141 | 173,074.0 | +0.16% |
| Jan 28, 2025 | $0.2661 | $0.25 | $0.0161 | 80,232.0 | -2.44% |
| Jan 27, 2025 | $0.2723 | $0.253 | $0.0193 | 194,870.0 | -5.07% |
| Jan 24, 2025 | $0.2744 | $0.26 | $0.0144 | 237,358.0 | +0.93% |
| Jan 23, 2025 | $0.2698 | $0.2502 | $0.0196 | 127,394.0 | +4.98% |
| Jan 22, 2025 | $0.2744 | $0.257 | $0.0174 | 188,207.0 | -2.24% |
| Jan 21, 2025 | $0.265 | $0.25 | $0.015 | 136,257.0 | +1.12% |
| Jan 17, 2025 | $0.275 | $0.253 | $0.022 | 224,670.0 | +3.09% |
| Jan 16, 2025 | $0.2626 | $0.25 | $0.0126 | 144,235.0 | -0.55% |
| Jan 15, 2025 | $0.2573 | $0.2406 | $0.0167 | 181,567.0 | +1.00% |
| Jan 14, 2025 | $0.2613 | $0.2422 | $0.0191 | 103,151.0 | +0.08% |
| Jan 13, 2025 | $0.2629 | $0.2355 | $0.0274 | 247,315.0 | -5.32% |
| Jan 10, 2025 | $0.2718 | $0.26 | $0.0118 | 153,285.0 | -4.26% |
| Jan 08, 2025 | $0.2992 | $0.255 | $0.0442 | 547,071.0 | -2.57% |
| Jan 07, 2025 | $0.295 | $0.2772 | $0.0178 | 434,871.0 | +0.04% |
| Jan 06, 2025 | $0.2988 | $0.28 | $0.0188 | 510,433.0 | +2.53% |
| Jan 03, 2025 | $0.2953 | $0.2612 | $0.0341 | 602,469.0 | +8.50% |
| Jan 02, 2025 | $0.2851 | $0.2431 | $0.042 | 551,120.0 | +2.53% |
| Dec 31, 2024 | $0.2621 | $0.235 | $0.0271 | 811,712.0 | +0.12% |
Glycomimetics Inc Stock (GLYC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Glycomimetics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GLYC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Glycomimetics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Glycomimetics Inc Stock (GLYC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $0.2992 | $0.2355 | $0.0637 | 6,991,675.0 | +15.50% |
Glycomimetics Inc Stock (GLYC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.3662 | $0.1912 | $0.175 | 14,237,838.0 | -28.31% |
| Nov, 2024 | $0.4477 | $0.275 | $0.1727 | 42,886,131.0 | -14.75% |
| Oct, 2024 | $0.63 | $0.1406 | $0.4894 | 1,194,150,418.0 | +140.77% |
| Sep, 2024 | $0.1833 | $0.155 | $0.0283 | 10,497,181.0 | -4.14% |
| Aug, 2024 | $0.2299 | $0.16 | $0.0699 | 29,385,405.0 | -18.76% |
| Jul, 2024 | $0.33 | $0.2022 | $0.1278 | 33,508,940.0 | -22.94% |
| Jun, 2024 | $0.438 | $0.235 | $0.203 | 155,448,537.0 | +3.91% |
| May, 2024 | $1.93 | $0.2556 | $1.67 | 77,915,423.0 | -84.94% |
| Apr, 2024 | $3.16 | $1.51 | $1.65 | 17,624,361.0 | -40.00% |
| Mar, 2024 | $3.18 | $2.50 | $0.68 | 6,909,688.0 | +3.81% |
| Feb, 2024 | $3.38 | $2.72 | $0.66 | 5,970,566.0 | -3.67% |
| Jan, 2024 | $3.53 | $2.20 | $1.33 | 8,703,018.0 | +27.12% |
Glycomimetics Inc Stock (GLYC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.76 | $1.51 | $1.25 | 5,745,905.0 | +43.90% |
| Nov, 2023 | $1.67 | $1.17 | $0.50 | 1,924,253.0 | +31.20% |
| Oct, 2023 | $1.51 | $1.11 | $0.3967 | 3,146,710.0 | -16.67% |
| Sep, 2023 | $1.63 | $1.26 | $0.3699 | 2,493,926.0 | -6.25% |
| Aug, 2023 | $1.69 | $1.45 | $0.24 | 2,412,378.0 | -2.44% |
| Jul, 2023 | $1.77 | $1.58 | $0.19 | 2,206,944.0 | -5.75% |
| Jun, 2023 | $2.09 | $1.68 | $0.41 | 4,882,044.0 | -6.45% |
| May, 2023 | $2.20 | $1.32 | $0.8799 | 7,619,858.0 | +32.86% |
| Apr, 2023 | $1.62 | $1.21 | $0.415 | 3,659,632.0 | +11.11% |
| Mar, 2023 | $1.70 | $1.17 | $0.525 | 12,938,545.0 | -18.18% |
| Feb, 2023 | $4.16 | $1.45 | $2.71 | 54,406,789.0 | -47.08% |
| Jan, 2023 | $3.60 | $2.42 | $1.18 | 21,830,395.0 | -3.96% |
5.46%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):