Premium
GlycoMimetics Inc (GLYC)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1581 | 60.412686282 | 0.2617 | 0.4998 | 0.25 | 310177 | 0.27537948 | CS |
| 4 | 0.1668 | 65.9288537549 | 0.253 | 0.4998 | 0.2426 | 280705 | 0.27348613 | CS |
| 12 | 0.0744 | 21.5402431963 | 0.3454 | 0.4998 | 0.1912 | 624244 | 0.27556703 | CS |
| 26 | 0.2388 | 131.933701657 | 0.181 | 0.63 | 0.1406 | 10307508 | 0.46802511 | CS |
| 52 | -2.6902 | -86.501607717 | 3.11 | 3.36 | 0.1406 | 6444600 | 0.47323187 | CS |
| 156 | -0.6502 | -60.7663551402 | 1.07 | 4.16 | 0.1406 | 2400443 | 0.64020559 | CS |
| 260 | -3.8202 | -90.0990566038 | 4.24 | 5.75 | 0.1406 | 1659552 | 0.95771321 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.29 | 0.0062 | 2.18 | 0.29 | 0.3 | 0.26 | 12301779 |
| 1739489700 | 0.2838 | 0.0240001 | 9.24 | 0.25 | 0.29 | 0.25 | 729814 |
| 1739403300 | 0.2597999 | -0.0162 | -5.87 | 0.2677 | 0.2787 | 0.25715 | 122986 |
| 1739316900 | 0.276 | 0.0153 | 5.87 | 0.2518 | 0.28 | 0.2501 | 326327 |
| 1739230500 | 0.2607 | -0.0044 | -1.66 | 0.2737 | 0.2778 | 0.2561 | 143506 |
| 1738971300 | 0.2651 | -0.0068 | -2.50 | 0.27 | 0.2718999 | 0.261 | 248311 |
| 1738884900 | 0.2718999 | -0.0071 | -2.54 | 0.29 | 0.29 | 0.261324 | 199659 |
| 1738798500 | 0.279 | 0.008 | 2.95 | 0.2629 | 0.28599 | 0.2629 | 268528 |
| 1738712100 | 0.271 | 0.009 | 3.44 | 0.262 | 0.2747 | 0.2551 | 270663 |
| 1738625700 | 0.262 | -0.0062 | -2.31 | 0.235 | 0.2663 | 0.2344 | 241683 |
| 1738366500 | 0.2682 | -0.0194 | -6.75 | 0.29 | 0.2918 | 0.2628 | 347346 |
| 1738280100 | 0.2876 | 0.035 | 13.86 | 0.254 | 0.2899 | 0.254 | 1090024 |
| 1738193700 | 0.2526 | 0.0004 | 0.16 | 0.2532 | 0.256699 | 0.2426 | 176832 |
| 1738107300 | 0.2522 | -0.0063 | -2.44 | 0.2564 | 0.2661 | 0.25 | 74472 |
| 1738020900 | 0.2585 | -0.0138 | -5.07 | 0.2723 | 0.2723 | 0.253 | 199540 |
| 1737761700 | 0.2723 | 0.0153 | 5.95 | 0.265 | 0.2744 | 0.26 | 231167 |
| 1737675300 | 0.257 | 0 | 0.00 | 0.257 | 0.257 | 0.257 | 0 |
| 1737588900 | 0.257 | -0.0059 | -2.24 | 0.2571 | 0.2744 | 0.257 | 138851 |
| 1737502500 | 0.2629 | 0.0029 | 1.12 | 0.265 | 0.265 | 0.25 | 136591 |
| 1737156900 | 0.26 | 0.0078 | 3.09 | 0.253 | 0.275 | 0.253 | 225698 |
| 1737070500 | 0.2522 | -0.0014 | -0.55 | 0.2546 | 0.2626 | 0.25 | 144855 |
| 1736984100 | 0.2536 | 0.0025 | 1.00 | 0.25 | 0.2572999 | 0.2406 | 181617 |
| 1736897700 | 0.2511 | 0.0002 | 0.08 | 0.248 | 0.2613 | 0.2422 | 105596 |
| 1736811300 | 0.2509 | -0.0141 | -5.32 | 0.2571 | 0.2629 | 0.2355 | 249020 |
| 1736552100 | 0.265 | -0.0118 | -4.26 | 0.2643 | 0.2718 | 0.26 | 154883 |
| 1736379300 | 0.2768 | -0.0073 | -2.57 | 0.2747 | 0.2992 | 0.255001 | 546551 |
| 1736292900 | 0.2841 | 0.0001001 | 0.04 | 0.29 | 0.295 | 0.2772 | 436386 |
| 1736206500 | 0.2839999 | 0.0069999 | 2.53 | 0.292 | 0.2988 | 0.28 | 511108 |
| 1735947300 | 0.277 | 0.0217 | 8.50 | 0.2648 | 0.2953 | 0.2612 | 602544 |
| 1735860900 | 0.2553 | 0.0063 | 2.53 | 0.2497 | 0.2851 | 0.2431 | 551745 |
| 1735688100 | 0.249 | 0.0003 | 0.12 | 0.259 | 0.2621 | 0.235 | 811744 |
| 1735601700 | 0.2487 | 0.0123 | 5.20 | 0.248 | 0.266 | 0.2366 | 963585 |
| 1735342500 | 0.2364 | -0.019 | -7.44 | 0.2596 | 0.260701 | 0.2316 | 826415 |
| 1735256100 | 0.2554 | 0.0134 | 5.54 | 0.24 | 0.2579 | 0.2201 | 715241 |
| 1735077840 | 0.242 | 0.0255 | 11.78 | 0.2049999 | 0.2424 | 0.2049999 | 406714 |
| 1734996900 | 0.2165 | -0.0174 | -7.44 | 0.2315 | 0.239 | 0.2134 | 320550 |
| 1734737700 | 0.2339 | 0.0284001 | 13.82 | 0.2 | 0.2474 | 0.2 | 1034578 |
| 1734651300 | 0.2054999 | -0.0164 | -7.39 | 0.222 | 0.235 | 0.1912 | 1251649 |
| 1734564900 | 0.2219 | -0.0112 | -4.80 | 0.24 | 0.2485 | 0.2212 | 549719 |
| 1734478500 | 0.2331 | -0.0068 | -2.83 | 0.233 | 0.2471 | 0.2098 | 507924 |
| 1734392100 | 0.2399 | 0.0011 | 0.46 | 0.2218 | 0.2448 | 0.2206 | 742417 |
| 1734132900 | 0.2388 | -0.0079 | -3.20 | 0.241 | 0.2594 | 0.2331 | 629635 |
| 1734046500 | 0.2467 | -0.0337 | -12.02 | 0.26 | 0.2804 | 0.2459 | 968682 |
| 1733960100 | 0.2804 | -0.0125 | -4.27 | 0.2806 | 0.2929 | 0.2728 | 353306 |
| 1733873700 | 0.2929 | -0.0091 | -3.01 | 0.2929 | 0.32 | 0.2811 | 939751 |
| 1733787300 | 0.302 | 0.0075 | 2.55 | 0.2985999 | 0.3382 | 0.2897 | 1220124 |
| 1733528100 | 0.2945 | 0.0090001 | 3.15 | 0.27 | 0.29972 | 0.27 | 590729 |
| 1733441700 | 0.2854999 | -0.0155 | -5.15 | 0.292 | 0.3 | 0.2831 | 665185 |
| 1733355300 | 0.301 | -0.0089 | -2.87 | 0.31 | 0.31 | 0.2931 | 254575 |
| 1733268900 | 0.3099 | -0.0195 | -5.92 | 0.31 | 0.32509 | 0.2970999 | 683518 |
| 1733182500 | 0.3294 | -0.0175 | -5.04 | 0.3464999 | 0.3662 | 0.3201 | 689886 |
| 1732917840 | 0.3469 | 0.0338 | 10.80 | 0.3125 | 0.362 | 0.3094 | 1258885 |
| 1732750500 | 0.3131 | -0.0079 | -2.46 | 0.3 | 0.3271 | 0.2964 | 890934 |
| 1732664100 | 0.321 | 0.0338 | 11.77 | 0.303 | 0.3394 | 0.2901 | 1200281 |
| 1732577700 | 0.2872 | -0.0296 | -9.34 | 0.2879 | 0.3177 | 0.275 | 6696428 |
| 1732318500 | 0.3168 | -0.0032 | -1.00 | 0.35 | 0.35 | 0.3113 | 662353 |
| 1732232100 | 0.32 | -0.01 | -3.03 | 0.318 | 0.3265 | 0.3056 | 1007439 |
| 1732145700 | 0.33 | -0.0491 | -12.95 | 0.3503 | 0.369 | 0.3104 | 3467716 |
| 1732059300 | 0.3791 | -0.0361 | -8.69 | 0.4099999 | 0.4249 | 0.3723 | 1546654 |
| 1731972900 | 0.4152 | -0.0008 | -0.19 | 0.4225 | 0.4477 | 0.4069999 | 2382405 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
