1,717$
0,43%
Echtzeit-Aktienkurs GlycoMimetics Inc.
Bid:
Ask:
Aktienkurse zur GlycoMimetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,80 | 1,81 | 1,70 | 1,71 | -7,82% | 547.997,00 |
| 24.04.2024 | 1,99 | 1,99 | 1,79 | 1,86 | 1,09% | 664.799,00 |
| 23.04.2024 | 1,80 | 1,86 | 1,74 | 1,84 | 1,94% | 1.231.604,00 |
| 22.04.2024 | 1,94 | 2,05 | 1,80 | 1,80 | -6,49% | 1.477.807,00 |
| 19.04.2024 | 2,17 | 2,17 | 1,88 | 1,93 | -10,67% | 1.169.156,00 |
| 18.04.2024 | 2,29 | 2,36 | 2,15 | 2,16 | -5,48% | 876.083,00 |
| 17.04.2024 | 2,16 | 2,39 | 2,16 | 2,28 | 6,05% | 845.958,00 |
| 16.04.2024 | 2,24 | 2,33 | 2,14 | 2,15 | -4,87% | 599.070,00 |
| 15.04.2024 | 2,40 | 2,47 | 2,22 | 2,26 | -5,83% | 763.637,00 |
| 12.04.2024 | 2,50 | 2,53 | 2,32 | 2,40 | -4,19% | 520.258,00 |
| 11.04.2024 | 2,57 | 2,57 | 2,48 | 2,51 | 2,50% | 485.402,00 |
| 10.04.2024 | 2,68 | 2,73 | 2,42 | 2,44 | -8,47% | 959.276,00 |
| 09.04.2024 | 2,62 | 2,71 | 2,59 | 2,67 | 3,09% | 763.775,00 |
| 08.04.2024 | 2,81 | 2,81 | 2,56 | 2,59 | -5,82% | 698.765,00 |
| 05.04.2024 | 2,81 | 2,83 | 2,66 | 2,75 | 1,48% | 394.668,00 |
| 04.04.2024 | 2,79 | 2,86 | 2,68 | 2,71 | -1,81% | 404.681,00 |
| 03.04.2024 | 3,00 | 3,02 | 2,72 | 2,76 | -6,44% | 586.213,00 |
| 02.04.2024 | 3,01 | 3,16 | 2,91 | 2,95 | -2,80% | 391.837,00 |
| 01.04.2024 | 3,06 | 3,14 | 3,00 | 3,04 | 1,17% | 719.907,00 |
| 28.03.2024 | 3,07 | 3,11 | 2,90 | 3,00 | -5,66% | 652.824,00 |
| 27.03.2024 | 2,91 | 3,18 | 2,81 | 3,18 | 11,58% | 675.049,00 |
| 26.03.2024 | 2,86 | 2,89 | 2,78 | 2,85 | 1,06% | 227.069,00 |
| 25.03.2024 | 2,97 | 3,02 | 2,77 | 2,82 | -3,75% | 320.276,00 |
| 22.03.2024 | 2,90 | 3,02 | 2,85 | 2,93 | 1,74% | 205.631,00 |
| 21.03.2024 | 3,03 | 3,14 | 2,87 | 2,88 | -5,57% | 289.048,00 |
| 20.03.2024 | 2,96 | 3,10 | 2,87 | 3,05 | 4,10% | 633.209,00 |
| 19.03.2024 | 2,78 | 3,03 | 2,77 | 2,93 | 4,64% | 431.669,00 |
| 18.03.2024 | 2,61 | 2,87 | 2,58 | 2,80 | 9,38% | 468.254,00 |
| 15.03.2024 | 2,64 | 2,69 | 2,54 | 2,56 | -1,92% | 244.038,00 |
| 14.03.2024 | 2,58 | 2,68 | 2,51 | 2,61 | 2,35% | 177.965,00 |
| 13.03.2024 | 2,61 | 2,75 | 2,50 | 2,55 | -2,67% | 424.612,00 |
| 12.03.2024 | 2,52 | 2,71 | 2,51 | 2,62 | 2,34% | 323.483,00 |
| 11.03.2024 | 2,71 | 2,87 | 2,52 | 2,56 | -6,23% | 262.844,00 |
| 08.03.2024 | 2,84 | 2,95 | 2,69 | 2,73 | -2,50% | 419.412,00 |
| 07.03.2024 | 2,92 | 2,99 | 2,73 | 2,80 | -3,45% | 331.824,00 |
| 06.03.2024 | 2,96 | 3,03 | 2,86 | 2,90 | 0,00% | 254.586,00 |
| 05.03.2024 | 3,05 | 3,05 | 2,84 | 2,90 | -4,61% | 167.679,00 |
| 04.03.2024 | 3,05 | 3,08 | 2,98 | 3,04 | 1,00% | 197.887,00 |
| 01.03.2024 | 2,87 | 3,07 | 2,87 | 3,01 | 4,15% | 218.005,00 |
| 29.02.2024 | 2,91 | 3,06 | 2,86 | 2,89 | 0,70% | 191.242,00 |
| 28.02.2024 | 3,01 | 3,08 | 2,86 | 2,87 | -5,59% | 234.374,00 |
| 27.02.2024 | 3,09 | 3,09 | 2,98 | 3,04 | -0,65% | 192.991,00 |
| 26.02.2024 | 2,87 | 3,11 | 2,84 | 3,06 | 5,52% | 249.271,00 |
| 23.02.2024 | 2,89 | 2,97 | 2,81 | 2,90 | -1,02% | 242.070,00 |
| 22.02.2024 | 3,03 | 3,07 | 2,90 | 2,93 | -2,01% | 248.954,00 |
| 21.02.2024 | 3,24 | 3,25 | 2,98 | 2,99 | -10,75% | 316.613,00 |
| 20.02.2024 | 3,20 | 3,36 | 3,11 | 3,35 | 4,04% | 388.985,00 |
| 16.02.2024 | 3,09 | 3,22 | 2,99 | 3,22 | 4,21% | 321.947,00 |
| 15.02.2024 | 3,10 | 3,15 | 2,96 | 3,09 | 0,32% | 201.738,00 |
| 14.02.2024 | 3,11 | 3,15 | 3,02 | 3,08 | 0,33% | 168.589,00 |
| 13.02.2024 | 2,97 | 3,14 | 2,93 | 3,07 | -1,60% | 499.842,00 |
| 12.02.2024 | 3,31 | 3,38 | 3,02 | 3,12 | -5,17% | 430.230,00 |
| 09.02.2024 | 3,20 | 3,33 | 3,16 | 3,29 | 2,81% | 216.842,00 |
| 08.02.2024 | 3,15 | 3,34 | 3,12 | 3,20 | 0,63% | 359.845,00 |
| 07.02.2024 | 3,18 | 3,25 | 3,09 | 3,18 | -0,62% | 257.023,00 |
| 06.02.2024 | 3,11 | 3,28 | 3,11 | 3,20 | 2,24% | 264.764,00 |
| 05.02.2024 | 2,91 | 3,15 | 2,81 | 3,13 | 6,10% | 271.609,00 |
| 02.02.2024 | 2,90 | 3,04 | 2,72 | 2,95 | 0,68% | 319.812,00 |
| 01.02.2024 | 3,03 | 3,03 | 2,72 | 2,93 | -2,33% | 598.583,00 |
| 31.01.2024 | 3,37 | 3,47 | 2,92 | 3,00 | -11,76% | 635.332,00 |
| 30.01.2024 | 3,18 | 3,40 | 3,06 | 3,40 | 6,75% | 242.655,00 |
| 29.01.2024 | 3,16 | 3,50 | 3,16 | 3,19 | 0,16% | 613.771,00 |
| 26.01.2024 | 3,14 | 3,24 | 3,10 | 3,18 | 0,32% | 204.215,00 |
| 25.01.2024 | 3,07 | 3,23 | 2,94 | 3,17 | 2,92% | 221.779,00 |
| 24.01.2024 | 3,50 | 3,52 | 2,90 | 3,08 | -11,75% | 494.392,00 |
| 23.01.2024 | 3,12 | 3,53 | 3,06 | 3,49 | 11,86% | 649.879,00 |
| 22.01.2024 | 2,90 | 3,18 | 2,90 | 3,12 | 4,70% | 355.383,00 |
| 19.01.2024 | 3,03 | 3,09 | 2,91 | 2,98 | -2,61% | 270.194,00 |
| 18.01.2024 | 2,84 | 3,12 | 2,66 | 3,06 | 5,88% | 365.406,00 |
| 17.01.2024 | 2,82 | 2,94 | 2,45 | 2,89 | -0,69% | 760.024,00 |
| 16.01.2024 | 3,12 | 3,16 | 2,87 | 2,91 | -6,43% | 339.582,00 |
| 12.01.2024 | 3,00 | 3,18 | 2,99 | 3,11 | 2,64% | 280.575,00 |
| 11.01.2024 | 2,99 | 3,14 | 2,72 | 3,03 | 2,02% | 489.045,00 |
| 10.01.2024 | 3,01 | 3,13 | 2,92 | 2,97 | -1,66% | 277.826,00 |
| 09.01.2024 | 2,93 | 3,07 | 2,83 | 3,02 | 3,78% | 273.470,00 |
| 08.01.2024 | 2,78 | 2,91 | 2,78 | 2,91 | 3,93% | 143.117,00 |
| 05.01.2024 | 2,96 | 2,96 | 2,67 | 2,80 | -6,67% | 382.826,00 |
| 04.01.2024 | 3,10 | 3,25 | 2,75 | 3,00 | -0,83% | 702.527,00 |
| 03.01.2024 | 2,80 | 3,05 | 2,67 | 3,03 | 11,21% | 650.016,00 |
| 02.01.2024 | 2,32 | 2,72 | 2,20 | 2,72 | 15,25% | 375.176,00 |
| 29.12.2023 | 2,48 | 2,51 | 2,33 | 2,36 | -5,98% | 152.528,00 |
| 28.12.2023 | 2,49 | 2,56 | 2,38 | 2,51 | 0,80% | 296.519,00 |
| 27.12.2023 | 2,52 | 2,65 | 2,43 | 2,49 | -1,19% | 311.845,00 |
| 26.12.2023 | 2,56 | 2,76 | 2,42 | 2,52 | -0,79% | 542.746,00 |
| 22.12.2023 | 2,22 | 2,57 | 2,22 | 2,54 | 19,25% | 1.139.871,00 |
| 21.12.2023 | 2,12 | 2,16 | 1,99 | 2,13 | 3,90% | 264.331,00 |
| 20.12.2023 | 2,11 | 2,18 | 2,00 | 2,05 | -3,76% | 285.528,00 |
| 19.12.2023 | 2,00 | 2,17 | 1,97 | 2,13 | 7,58% | 412.032,00 |
| 18.12.2023 | 2,03 | 2,04 | 1,92 | 1,98 | 0,00% | 318.895,00 |
| 15.12.2023 | 2,02 | 2,14 | 1,92 | 1,98 | 0,17% | 359.725,00 |
| 14.12.2023 | 1,90 | 2,00 | 1,75 | 1,98 | 4,58% | 328.044,00 |
| 13.12.2023 | 1,75 | 1,95 | 1,72 | 1,89 | 7,39% | 364.537,00 |
| 12.12.2023 | 1,64 | 1,80 | 1,59 | 1,76 | 8,64% | 281.082,00 |
| 11.12.2023 | 1,65 | 1,68 | 1,58 | 1,62 | 0,62% | 92.666,00 |
| 08.12.2023 | 1,59 | 1,64 | 1,52 | 1,61 | 0,94% | 39.854,00 |
| 07.12.2023 | 1,57 | 1,64 | 1,56 | 1,60 | 1,59% | 48.386,00 |
| 06.12.2023 | 1,64 | 1,64 | 1,55 | 1,57 | -4,27% | 64.843,00 |
| 05.12.2023 | 1,61 | 1,68 | 1,55 | 1,64 | 1,86% | 81.326,00 |
| 04.12.2023 | 1,73 | 1,74 | 1,51 | 1,61 | -6,40% | 285.423,00 |
| 01.12.2023 | 1,63 | 1,74 | 1,60 | 1,72 | 4,24% | 114.029,00 |