Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genocea Biosciences (NQ: GNCA )

0.0510 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.04(-3.33%)
Dec 28, 2017 1.290 1.300 1.170 1.200 603,279 -0.07(-5.51%)
Dec 27, 2017 1.250 1.390 1.160 1.270 2,164,297 -0.01(-0.78%)
Dec 26, 2017 1.100 1.290 1.100 1.280 2,341,482 +0.17(+15.32%)
Dec 22, 2017 1.110 1.150 1.100 1.110 385,706 -0.01(-0.89%)
Dec 21, 2017 1.060 1.120 1.060 1.120 377,837 +0.06(+5.66%)
Dec 20, 2017 1.070 1.110 1.050 1.060 250,256 -0.01(-0.93%)
Dec 19, 2017 1.100 1.120 1.040 1.070 248,938 -0.03(-2.73%)
Dec 18, 2017 1.100 1.130 1.080 1.100 359,290 +0.03(+2.80%)
Dec 15, 2017 1.040 1.080 1.010 1.070 561,152 +0.03(+2.88%)
Dec 14, 2017 1.060 1.090 1.010 1.040 382,160 -0.02(-1.89%)
Dec 13, 2017 1.070 1.070 1.040 1.060 342,617 +0.01(+0.95%)
Dec 12, 2017 1.070 1.100 1.041 1.050 325,746 -0.02(-1.87%)
Dec 11, 2017 1.110 1.130 1.069 1.070 325,728 -0.03(-2.73%)
Dec 08, 2017 1.120 1.130 1.070 1.100 168,497 +0.00(+0.00%)
Dec 07, 2017 1.060 1.130 1.045 1.100 565,134 +0.04(+3.77%)
Dec 06, 2017 1.100 1.111 1.060 1.060 468,163 -0.06(-5.36%)
Dec 05, 2017 1.170 1.200 1.120 1.120 473,987 -0.06(-5.08%)
Dec 04, 2017 1.190 1.210 1.170 1.180 388,879 +0.00(+0.00%)
Dec 01, 2017 1.240 1.240 1.175 1.180 565,259 -0.04(-3.28%)
Nov 30, 2017 1.160 1.240 1.150 1.220 544,004 +0.06(+5.17%)
Nov 29, 2017 1.180 1.187 1.150 1.160 233,972 -0.02(-1.69%)
Nov 28, 2017 1.210 1.210 1.160 1.180 351,873 -0.02(-1.67%)
Nov 27, 2017 1.270 1.273 1.155 1.200 801,894 -0.09(-6.98%)
Nov 24, 2017 1.230 1.330 1.210 1.290 539,437 +0.08(+6.61%)
Nov 22, 2017 1.150 1.277 1.120 1.210 925,409 +0.05(+4.31%)
Nov 21, 2017 1.140 1.170 1.120 1.160 352,921 +0.04(+3.57%)
Nov 20, 2017 1.150 1.220 1.110 1.120 656,804 -0.03(-2.61%)
Nov 17, 2017 1.160 1.210 1.140 1.150 375,365 -0.02(-1.71%)
Nov 16, 2017 1.140 1.190 1.080 1.170 660,022 +0.02(+1.74%)
Nov 15, 2017 1.050 1.150 1.040 1.150 431,559 +0.08(+7.48%)
Nov 14, 2017 1.080 1.120 1.060 1.070 362,292 -0.02(-1.83%)
Nov 13, 2017 1.160 1.160 1.080 1.090 466,198 -0.07(-6.03%)
Nov 10, 2017 1.130 1.180 1.130 1.160 351,539 +0.03(+2.65%)
Nov 09, 2017 1.090 1.160 1.070 1.130 347,603 +0.04(+3.67%)
Nov 08, 2017 1.100 1.110 1.060 1.090 587,855 -0.02(-1.80%)
Nov 07, 2017 1.290 1.290 1.100 1.110 1,211,225 -0.16(-12.60%)
Nov 06, 2017 1.050 1.370 1.030 1.270 1,351,718 +0.22(+20.95%)
Nov 03, 2017 1.120 1.120 1.040 1.050 884,474 -0.05(-4.55%)
Nov 02, 2017 1.050 1.200 1.050 1.100 866,998 +0.00(+0.00%)
Nov 01, 2017 1.170 1.174 1.080 1.100 641,818 -0.06(-5.17%)
Oct 31, 2017 1.190 1.210 1.150 1.160 768,759 -0.04(-3.33%)
Oct 30, 2017 1.190 1.210 1.060 1.200 1,510,244 +0.02(+1.69%)
Oct 27, 2017 1.200 1.220 1.150 1.180 647,178 -0.03(-2.07%)
Oct 26, 2017 1.250 1.259 1.200 1.205 489,109 -0.05(-3.98%)
Oct 25, 2017 1.400 1.400 1.250 1.255 1,102,176 -0.15(-10.36%)
Oct 24, 2017 1.450 1.480 1.390 1.400 359,616 -0.06(-4.11%)
Oct 23, 2017 1.490 1.520 1.410 1.460 404,222 +0.00(+0.00%)
Oct 20, 2017 1.400 1.480 1.360 1.460 763,900 +0.06(+4.29%)
Oct 19, 2017 1.440 1.440 1.340 1.400 638,137 -0.03(-2.10%)
Oct 18, 2017 1.540 1.580 1.410 1.430 830,696 -0.12(-7.74%)
Oct 17, 2017 1.590 1.590 1.450 1.550 762,374 -0.05(-3.13%)
Oct 16, 2017 1.610 1.690 1.560 1.600 659,449 -0.01(-0.62%)
Oct 13, 2017 1.670 1.690 1.600 1.610 873,135 -0.08(-4.73%)
Oct 12, 2017 1.730 1.740 1.680 1.690 808,171 -0.03(-1.74%)
Oct 11, 2017 1.780 1.800 1.680 1.720 828,537 -0.04(-2.27%)
Oct 10, 2017 1.720 1.780 1.650 1.760 1,150,499 +0.06(+3.53%)
Oct 09, 2017 1.780 1.819 1.590 1.700 1,375,956 -0.05(-2.86%)
Oct 06, 2017 1.890 1.910 1.680 1.750 2,523,351 -0.06(-3.31%)
Oct 05, 2017 1.460 2.150 1.425 1.810 10,727,860 +0.36(+24.83%)
Oct 04, 2017 1.370 1.480 1.360 1.450 1,516,290 +0.07(+5.07%)
Oct 03, 2017 1.420 1.450 1.330 1.380 1,823,142 -0.05(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.