GlycoMimetics, Inc. GLYC
15.71 0.00 (+0.00%)
As ofJul 2, 2025, 3:58 PM EDT
15.52 Day range 17.39
52-week range unavailable
- YTD
- -36.93%
- 1 year
- -41.94%
GLYC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 16.72 | 17.00 | 15.30 | 15.70 | -0.90 | -5.42% | 10,693 |
| Jun 12, 2025 | 16.10 | 17.25 | 15.35 | 16.60 | 0.00 | 0.00% | 18,873 |
| Jun 11, 2025 | 17.91 | 17.91 | 16.00 | 16.60 | -0.44 | -2.58% | 17,915 |
| Jun 10, 2025 | 17.16 | 17.50 | 15.15 | 17.04 | -0.62 | -3.51% | 18,710 |
| Jun 9, 2025 | 17.93 | 18.40 | 17.22 | 17.66 | -1.72 | -8.88% | 29,949 |
| Jun 6, 2025 | 20.85 | 21.18 | 17.74 | 19.38 | -0.48 | -2.42% | 587,055 |
| Jun 5, 2025 | 20.00 | 20.79 | 19.86 | 19.86 | -1.14 | -5.43% | 275,066 |
| Jun 4, 2025 | 20.60 | 21.74 | 20.05 | 21.00 | +0.10 | +0.48% | 3,078 |
| Jun 3, 2025 | 20.12 | 21.30 | 20.03 | 20.90 | +0.70 | +3.47% | 2,448 |
| Jun 2, 2025 | 20.80 | 21.96 | 19.55 | 20.20 | -0.79 | -3.76% | 4,528 |
| May 30, 2025 | 21.25 | 22.30 | 20.31 | 20.99 | -0.33 | -1.55% | 5,873 |
| May 29, 2025 | 21.90 | 21.90 | 19.68 | 21.32 | -0.50 | -2.29% | 4,051 |
| May 28, 2025 | 22.50 | 23.26 | 20.39 | 21.82 | -1.06 | -4.63% | 7,931 |
| May 27, 2025 | 24.00 | 25.00 | 21.76 | 22.88 | -1.54 | -6.31% | 5,374 |
| May 23, 2025 | 23.80 | 24.74 | 23.51 | 24.42 | -0.38 | -1.53% | 1,243 |
| May 22, 2025 | 24.78 | 25.14 | 24.38 | 24.80 | -0.02 | -0.08% | 1,005 |
| May 21, 2025 | 26.00 | 26.95 | 24.76 | 24.82 | -1.35 | -5.16% | 1,696 |
| May 20, 2025 | 26.80 | 27.50 | 24.91 | 26.17 | +0.19 | +0.73% | 3,203 |
| May 19, 2025 | 23.30 | 26.00 | 23.30 | 25.98 | +1.28 | +5.18% | 1,360 |
| May 16, 2025 | 25.31 | 26.70 | 24.70 | 24.70 | -0.28 | -1.12% | 1,737 |
| May 15, 2025 | 23.18 | 24.99 | 23.18 | 24.98 | +1.08 | +4.52% | 7,712 |
| May 14, 2025 | 26.50 | 26.50 | 23.21 | 23.90 | -1.39 | -5.50% | 5,699 |
| May 13, 2025 | 26.14 | 26.14 | 24.75 | 25.29 | -0.39 | -1.52% | 2,844 |
| May 12, 2025 | 24.70 | 26.35 | 24.13 | 25.68 | +1.66 | +6.91% | 4,551 |
| May 9, 2025 | 25.07 | 25.57 | 23.77 | 24.02 | -0.23 | -0.95% | 1,436 |
| May 8, 2025 | 25.00 | 25.75 | 23.40 | 24.25 | +0.09 | +0.37% | 2,183 |
| May 7, 2025 | 24.90 | 24.90 | 24.00 | 24.16 | +0.05 | +0.21% | 837 |
| May 6, 2025 | 27.47 | 27.97 | 23.50 | 24.11 | -3.36 | -12.23% | 5,757 |
| May 5, 2025 | 27.30 | 28.77 | 26.55 | 27.47 | +1.31 | +5.01% | 2,108 |
| May 2, 2025 | 25.49 | 27.80 | 25.49 | 26.16 | -0.12 | -0.46% | 3,947 |
| May 1, 2025 | 25.00 | 26.64 | 23.80 | 26.28 | +1.13 | +4.49% | 2,206 |
| Apr 30, 2025 | 24.35 | 26.52 | 23.51 | 25.15 | +1.53 | +6.48% | 3,642 |
| Apr 29, 2025 | 25.67 | 26.13 | 22.75 | 23.62 | -2.43 | -9.33% | 6,801 |
| Apr 28, 2025 | 25.93 | 27.11 | 25.65 | 26.05 | -0.05 | -0.19% | 1,597 |
| Apr 25, 2025 | 25.00 | 27.50 | 24.82 | 26.10 | +1.03 | +4.11% | 6,583 |
| Apr 24, 2025 | 24.84 | 26.42 | 24.11 | 25.07 | +1.20 | +5.03% | 10,597 |
| Apr 23, 2025 | 27.00 | 27.43 | 23.49 | 23.87 | +1.22 | +5.39% | 35,481 |
| Apr 22, 2025 | 22.08 | 23.00 | 22.08 | 22.65 | +0.65 | +2.95% | 677 |
| Apr 21, 2025 | 22.27 | 22.30 | 21.08 | 22.00 | -0.30 | -1.35% | 870 |
| Apr 17, 2025 | 22.55 | 23.19 | 21.60 | 22.30 | +0.10 | +0.45% | 369 |
| Apr 16, 2025 | 23.00 | 23.26 | 22.00 | 22.20 | -0.58 | -2.55% | 821 |
| Apr 15, 2025 | 22.00 | 23.00 | 21.87 | 22.78 | +0.58 | +2.61% | 1,342 |
| Apr 14, 2025 | 19.77 | 22.77 | 19.77 | 22.20 | +2.01 | +9.96% | 5,678 |
| Apr 11, 2025 | 19.27 | 20.56 | 19.00 | 20.19 | +0.73 | +3.75% | 1,254 |
| Apr 10, 2025 | 19.80 | 20.40 | 19.00 | 19.46 | +0.24 | +1.25% | 1,559 |
| Apr 9, 2025 | 17.83 | 20.30 | 17.42 | 19.22 | +0.84 | +4.57% | 2,365 |
| Apr 8, 2025 | 18.80 | 20.10 | 17.81 | 18.38 | +0.75 | +4.25% | 3,985 |
| Apr 7, 2025 | 18.00 | 18.41 | 17.04 | 17.63 | -0.37 | -2.06% | 5,005 |
| Apr 4, 2025 | 18.11 | 20.12 | 17.53 | 18.00 | -0.51 | -2.76% | 8,834 |
| Apr 3, 2025 | 21.00 | 21.00 | 18.26 | 18.51 | -2.46 | -11.73% | 2,621 |
| Apr 2, 2025 | 20.10 | 21.90 | 19.00 | 20.97 | +0.86 | +4.28% | 2,351 |
| Apr 1, 2025 | 20.90 | 21.30 | 20.11 | 20.11 | -0.89 | -4.24% | 2,293 |
| Mar 31, 2025 | 21.70 | 21.70 | 21.00 | 21.00 | -0.82 | -3.76% | 2,021 |
| Mar 28, 2025 | 24.73 | 24.73 | 21.82 | 21.82 | -2.61 | -10.68% | 4,892 |
| Mar 27, 2025 | 24.41 | 24.62 | 23.77 | 24.43 | +0.02 | +0.08% | 840 |
| Mar 26, 2025 | 25.69 | 26.30 | 24.09 | 24.41 | -1.35 | -5.24% | 1,922 |
| Mar 25, 2025 | 26.10 | 26.50 | 25.16 | 25.76 | -0.61 | -2.31% | 1,064 |
| Mar 24, 2025 | 26.20 | 27.07 | 26.19 | 26.37 | -0.63 | -2.33% | 2,068 |
| Mar 21, 2025 | 27.70 | 27.75 | 25.56 | 27.00 | -0.14 | -0.52% | 6,050 |
| Mar 20, 2025 | 27.86 | 28.50 | 27.14 | 27.14 | -0.56 | -2.02% | 1,727 |
| Mar 19, 2025 | 27.50 | 28.50 | 26.61 | 27.70 | +0.61 | +2.25% | 1,975 |
| Mar 18, 2025 | 26.12 | 27.83 | 26.12 | 27.09 | +0.16 | +0.59% | 1,536 |
| Mar 17, 2025 | 26.06 | 28.00 | 26.06 | 26.93 | +0.56 | +2.12% | 2,301 |
| Mar 14, 2025 | 26.70 | 27.30 | 26.30 | 26.37 | +0.41 | +1.58% | 1,721 |
| Mar 13, 2025 | 25.00 | 26.78 | 24.76 | 25.96 | +0.06 | +0.23% | 2,381 |
65 days, newest first. Daily bars as drawn on the GLYC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.