CBIO - GLYCOMIMETICS INC
24.57
2.880 11.722%
Share volume: 543,931
Last Updated: 04-21-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$21.69
2.88
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $21.53 | $21.53 | $24.73 | $24.73 | $20.40 | $20.40 | $24.57 | $24.57 | 543,931 | $543,931.00 |
| 04-20-2026 | $20.93 | $20.93 | $22.22 | $22.22 | $20.64 | $20.64 | $21.69 | $21.69 | 162,022 | $162,022.00 |
| 04-17-2026 | $19.79 | $19.79 | $22.11 | $22.11 | $19.65 | $19.65 | $21.28 | $21.28 | 291,559 | $291,559.00 |
| 04-16-2026 | $19.77 | $19.77 | $19.89 | $19.89 | $19.05 | $19.05 | $19.45 | $19.45 | 74,108 | $74,108.00 |
| 04-15-2026 | $19.80 | $19.80 | $20.68 | $20.68 | $19.12 | $19.12 | $19.95 | $19.95 | 229,311 | $229,311.00 |
| 04-14-2026 | $18.11 | $18.11 | $19.90 | $19.90 | $17.72 | $17.72 | $19.52 | $19.52 | 592,213 | $592,213.00 |
| 04-13-2026 | $18.17 | $18.17 | $18.92 | $18.92 | $17.33 | $17.33 | $17.99 | $17.99 | 208,106 | $208,106.00 |
| 04-10-2026 | $18.86 | $18.86 | $19.16 | $19.16 | $18.10 | $18.10 | $18.17 | $18.17 | 154,657 | $154,657.00 |
| 04-09-2026 | $18.19 | $18.19 | $19.50 | $19.50 | $17.87 | $17.87 | $19.10 | $19.10 | 121,143 | $121,143.00 |
| 04-08-2026 | $19.41 | $19.41 | $19.59 | $19.59 | $17.30 | $17.30 | $18.32 | $18.32 | 126,393 | $126,393.00 |