Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GLYC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.2889 | -0.0105 | -3.51% | 0.292 | 0.299 | 0.275 | 1,676,125 |
| May 17 2024 | 0.2994 | 0.0183 | 6.51% | 0.283 | 0.31 | 0.283 | 2,711,633 |
| May 16 2024 | 0.2811 | 0.0111 | 4.11% | 0.2679 | 0.2861 | 0.2679 | 910,818 |
| May 15 2024 | 0.27 | -0.006 | -2.17% | 0.2839 | 0.2857 | 0.27 | 1,224,143 |
| May 14 2024 | 0.276 | 0.0136 | 5.18% | 0.26 | 0.276 | 0.2592 | 1,678,849 |
| May 13 2024 | 0.2624 | -0.0042 | -1.58% | 0.2755 | 0.2758 | 0.262 | 1,457,953 |
| May 10 2024 | 0.2666 | -0.0314 | -10.54% | 0.28 | 0.2836 | 0.256 | 4,347,155 |
| May 09 2024 | 0.298 | -0.0004 | -0.13% | 0.3119 | 0.318 | 0.298 | 2,986,959 |
| May 08 2024 | 0.2984 | -0.007 | -2.29% | 0.30 | 0.3246 | 0.2984 | 3,500,355 |
| May 07 2024 | 0.3054 | -0.0101 | -3.20% | 0.33 | 0.3322 | 0.27 | 7,092,106 |
| May 06 2024 | 0.3155 | -1.51 | -82.76% | 0.3536 | 0.42 | 0.312 | 40,768,623 |
| May 03 2024 | 1.83 | 0.11 | 6.40% | 1.67 | 1.84 | 1.63 | 1,152,596 |
| May 02 2024 | 1.72 | 0.10 | 6.17% | 1.68 | 1.78 | 1.67 | 858,267 |
| May 01 2024 | 1.62 | -0.18 | -10.00% | 1.80 | 1.93 | 1.62 | 980,698 |
| Apr 30 2024 | 1.80 | 0.25 | 16.13% | 1.56 | 1.90 | 1.51 | 1,450,187 |
| Apr 29 2024 | 1.55 | -0.09 | -5.49% | 1.64 | 1.73 | 1.54 | 1,136,993 |
| Apr 26 2024 | 1.64 | -0.07 | -4.09% | 1.68 | 1.76 | 1.625 | 1,014,018 |
| Apr 25 2024 | 1.71 | -0.15 | -7.82% | 1.80 | 1.84 | 1.695 | 546,569 |
| Apr 24 2024 | 1.855 | 0.02 | 1.09% | 1.99 | 1.99 | 1.79 | 656,924 |
| Apr 23 2024 | 1.835 | 0.03 | 1.94% | 1.80 | 1.86 | 1.74 | 1,230,754 |
| Apr 22 2024 | 1.80 | -0.13 | -6.49% | 1.94 | 2.05 | 1.80 | 1,477,742 |
| Apr 19 2024 | 1.925 | -0.24 | -10.88% | 2.17 | 2.17 | 1.88 | 1,168,551 |
| Apr 18 2024 | 2.16 | -0.12 | -5.26% | 2.29 | 2.3577 | 2.15 | 875,987 |
| Apr 17 2024 | 2.28 | 0.13 | 6.05% | 2.16 | 2.39 | 2.16 | 844,475 |
| Apr 16 2024 | 2.15 | -0.11 | -4.66% | 2.24 | 2.33 | 2.14 | 599,070 |
| Apr 15 2024 | 2.255 | -0.15 | -6.04% | 2.40 | 2.465 | 2.22 | 763,637 |
| Apr 12 2024 | 2.40 | -0.11 | -4.19% | 2.53 | 2.53 | 2.32 | 520,207 |
| Apr 11 2024 | 2.505 | 0.05 | 2.24% | 2.57 | 2.57 | 2.48 | 483,977 |
| Apr 10 2024 | 2.45 | -0.23 | -8.58% | 2.68 | 2.73 | 2.42 | 959,276 |
| Apr 09 2024 | 2.68 | 0.09 | 3.47% | 2.62 | 2.71 | 2.59 | 763,403 |
| Apr 08 2024 | 2.59 | -0.16 | -5.82% | 2.81 | 2.81 | 2.56 | 698,257 |
| Apr 05 2024 | 2.75 | 0.04 | 1.48% | 2.86 | 2.86 | 2.66 | 392,100 |
| Apr 04 2024 | 2.71 | -0.06 | -1.99% | 2.79 | 2.86 | 2.68 | 402,136 |
| Apr 03 2024 | 2.765 | -0.20 | -6.59% | 3.00 | 3.02 | 2.72 | 584,992 |
| Apr 02 2024 | 2.96 | -0.08 | -2.63% | 3.01 | 3.16 | 2.91 | 391,834 |
| Apr 01 2024 | 3.04 | 0.04 | 1.33% | 3.06 | 3.14 | 3.00 | 719,406 |
| Mar 28 2024 | 3.00 | -0.18 | -5.66% | 3.07 | 3.11 | 2.90 | 648,455 |
| Mar 27 2024 | 3.18 | 0.33 | 11.58% | 2.91 | 3.18 | 2.81 | 674,434 |
| Mar 26 2024 | 2.85 | 0.03 | 1.06% | 2.86 | 2.89 | 2.78 | 225,517 |
| Mar 25 2024 | 2.82 | -0.11 | -3.75% | 2.97 | 3.02 | 2.77 | 320,276 |
| Mar 22 2024 | 2.93 | 0.05 | 1.74% | 2.90 | 3.02 | 2.8503 | 205,631 |
| Mar 21 2024 | 2.88 | -0.17 | -5.57% | 3.03 | 3.14 | 2.87 | 284,424 |
| Mar 20 2024 | 3.05 | 0.12 | 4.10% | 2.96 | 3.10 | 2.87 | 633,209 |
| Mar 19 2024 | 2.93 | 0.13 | 4.64% | 2.78 | 3.03 | 2.77 | 431,486 |
| Mar 18 2024 | 2.80 | 0.24 | 9.37% | 2.61 | 2.87 | 2.5801 | 468,189 |
| Mar 15 2024 | 2.56 | -0.05 | -1.92% | 2.64 | 2.69 | 2.54 | 244,038 |
| Mar 14 2024 | 2.61 | 0.06 | 2.35% | 2.58 | 2.68 | 2.51 | 177,965 |
| Mar 13 2024 | 2.55 | -0.07 | -2.67% | 2.61 | 2.75 | 2.50 | 423,641 |
| Mar 12 2024 | 2.62 | 0.06 | 2.34% | 2.52 | 2.71 | 2.51 | 323,483 |
| Mar 11 2024 | 2.56 | -0.17 | -6.23% | 2.71 | 2.8699 | 2.52 | 262,841 |
| Mar 08 2024 | 2.73 | -0.07 | -2.50% | 2.84 | 2.95 | 2.69 | 419,412 |
| Mar 07 2024 | 2.80 | -0.10 | -3.45% | 2.92 | 2.99 | 2.73 | 331,799 |
| Mar 06 2024 | 2.90 | 0.00 | 0.00% | 2.96 | 3.03 | 2.86 | 254,566 |
| Mar 05 2024 | 2.90 | -0.14 | -4.61% | 3.05 | 3.05 | 2.84 | 167,579 |
| Mar 04 2024 | 3.04 | 0.03 | 1.00% | 3.05 | 3.08 | 2.98 | 196,902 |
| Mar 01 2024 | 3.01 | 0.12 | 4.15% | 2.87 | 3.07 | 2.87 | 218,005 |
| Feb 29 2024 | 2.89 | 0.02 | 0.70% | 2.91 | 3.055 | 2.86 | 191,242 |
| Feb 28 2024 | 2.87 | -0.15 | -4.97% | 3.01 | 3.078 | 2.86 | 234,263 |
| Feb 27 2024 | 3.02 | -0.04 | -1.31% | 3.09 | 3.11 | 2.98 | 192,991 |
| Feb 26 2024 | 3.06 | 0.16 | 5.52% | 2.87 | 3.11 | 2.835 | 249,271 |
| Feb 23 2024 | 2.90 | -0.03 | -1.02% | 2.89 | 2.97 | 2.81 | 241,980 |
| Feb 22 2024 | 2.93 | -0.06 | -2.01% | 3.03 | 3.07 | 2.90 | 248,826 |
| Feb 21 2024 | 2.99 | -0.34 | -10.21% | 3.24 | 3.248 | 2.975 | 316,497 |
