GlycoMimetics, Inc. - Common Stock (GLYC)

0.2738Last Price

+0.0028 (1.03%)Change

Glycomimetics Inc. is a biotechnology company focused on developing innovative therapies for serious diseases, particularly in the areas of cancer and rare blood disorders

The company specializes in creating glycomimetic drugs, which are designed to replicate the functionality of carbohydrates that play crucial roles in biological processes, including cell adhesion and interaction. By harnessing this technology, Glycomimetics aims to target and disrupt disease mechanisms, thereby improving treatment options and outcomes for patients. Their pipeline includes a range of drug candidates that are undergoing clinical trials, highlighting their commitment to advancing medical science and enhancing patient care.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	0.26	0.27	0.26	0.27	270,214	0.27
2/03/2025	0.23	0.27	0.23	0.26	241,678	0.26
1/31/2025	0.30	0.30	0.26	0.27	360,093	0.27
1/30/2025	0.25	0.29	0.25	0.29	1,089,994	0.29
1/29/2025	0.25	0.26	0.24	0.25	176,421	0.25
1/28/2025	0.26	0.27	0.25	0.25	82,232	0.25
1/27/2025	0.27	0.27	0.25	0.26	199,566	0.26
1/24/2025	0.27	0.27	0.26	0.27	238,364	0.27
1/23/2025	0.25	0.27	0.25	0.27	128,720	0.27
1/22/2025	0.26	0.27	0.26	0.26	188,238	0.26
1/21/2025	0.26	0.27	0.25	0.26	136,733	0.26
1/17/2025	0.25	0.28	0.25	0.26	225,698	0.26
1/16/2025	0.25	0.26	0.25	0.25	144,855	0.25
1/15/2025	0.25	0.26	0.24	0.25	181,567	0.25
1/14/2025	0.25	0.26	0.24	0.25	105,596	0.25
1/13/2025	0.26	0.26	0.24	0.25	249,011	0.25
1/10/2025	0.26	0.27	0.26	0.27	156,747	0.27
1/08/2025	0.27	0.30	0.26	0.28	547,071	0.28
1/07/2025	0.29	0.29	0.28	0.28	436,376	0.28
1/06/2025	0.29	0.30	0.28	0.28	511,797	0.28
1/03/2025	0.26	0.30	0.26	0.28	602,900	0.28
1/02/2025	0.25	0.29	0.24	0.26	551,738	0.26
12/31/2024	0.25	0.00	0.25	0.25	0	0.25
12/30/2024	0.25	0.27	0.24	0.25	963,585	0.25
12/27/2024	0.26	0.26	0.23	0.24	826,434	0.24
12/26/2024	0.23	0.26	0.22	0.26	715,152	0.26
12/24/2024	0.20	0.24	0.20	0.24	406,714	0.24
12/23/2024	0.24	0.24	0.21	0.22	321,800	0.22
12/20/2024	0.20	0.25	0.20	0.23	1,034,882	0.23
12/19/2024	0.22	0.23	0.19	0.21	1,209,650	0.21
12/18/2024	0.24	0.25	0.22	0.22	549,617	0.22
12/17/2024	0.23	0.24	0.21	0.23	507,502	0.23
12/16/2024	0.22	0.24	0.22	0.24	739,217	0.24
12/13/2024	0.24	0.26	0.23	0.24	629,685	0.24
12/12/2024	0.26	0.28	0.25	0.25	963,654	0.25
12/11/2024	0.28	0.29	0.27	0.28	353,286	0.28
12/10/2024	0.29	0.32	0.28	0.29	939,751	0.29
12/09/2024	0.30	0.34	0.29	0.30	1,220,124	0.30
12/06/2024	0.27	0.30	0.27	0.29	591,598	0.29
12/05/2024	0.29	0.30	0.28	0.29	665,174	0.29
12/04/2024	0.31	0.31	0.29	0.30	254,560	0.30
12/03/2024	0.31	0.33	0.30	0.31	681,518	0.31
12/02/2024	0.35	0.37	0.32	0.33	689,885	0.33
11/29/2024	0.31	0.36	0.31	0.35	1,258,885	0.35
11/27/2024	0.30	0.33	0.30	0.31	891,042	0.31
11/26/2024	0.30	0.34	0.29	0.32	1,200,224	0.32
11/25/2024	0.29	0.32	0.28	0.29	6,702,597	0.29
11/22/2024	0.35	0.35	0.31	0.32	700,578	0.32
11/21/2024	0.32	0.33	0.31	0.32	1,007,439	0.32
11/20/2024	0.35	0.37	0.31	0.33	3,463,582	0.33
11/19/2024	0.41	0.42	0.37	0.38	1,546,654	0.38
11/18/2024	0.42	0.45	0.41	0.42	2,382,404	0.42
11/15/2024	0.40	0.44	0.39	0.42	1,812,428	0.42
11/14/2024	0.41	0.41	0.37	0.40	976,353	0.40
11/13/2024	0.42	0.42	0.39	0.40	1,052,294	0.40
11/12/2024	0.42	0.42	0.40	0.40	969,676	0.40
11/11/2024	0.42	0.43	0.39	0.42	2,235,318	0.42
11/08/2024	0.38	0.42	0.38	0.41	1,867,186	0.41
11/07/2024	0.38	0.44	0.38	0.42	3,854,354	0.42
11/06/2024	0.38	0.39	0.34	0.38	2,305,583	0.38
11/05/2024	0.42	0.42	0.38	0.39	1,516,913	0.39