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 (%)
Jul 30, 2021 2.020 2.040 2.000 2.020 52,635 -0.02(-0.98%)
Jul 29, 2021 2.050 2.050 2.000 2.040 52,827 +0.01(+0.49%)
Jul 28, 2021 2.000 2.050 2.000 2.030 49,727 +0.00(+0.00%)
Jul 27, 2021 2.020 2.030 1.916 2.030 203,793 +0.01(+0.50%)
Jul 26, 2021 2.030 2.089 2.000 2.020 61,520 -0.02(-0.98%)
Jul 23, 2021 2.050 2.050 2.000 2.040 119,413 -0.03(-1.45%)
Jul 22, 2021 2.180 2.200 2.040 2.070 89,632 -0.04(-1.90%)
Jul 21, 2021 2.160 2.170 2.090 2.110 47,316 -0.01(-0.47%)
Jul 20, 2021 2.030 2.160 2.030 2.120 113,728 +0.09(+4.43%)
Jul 19, 2021 2.125 2.125 2.010 2.030 102,318 -0.09(-4.02%)
Jul 16, 2021 2.110 2.240 2.100 2.115 113,793 -0.00(-0.24%)
Jul 15, 2021 2.120 2.120 2.010 2.120 180,144 +0.02(+0.71%)
Jul 14, 2021 2.060 2.140 2.020 2.105 161,720 +0.04(+1.69%)
Jul 13, 2021 2.100 2.170 2.040 2.070 131,169 -0.02(-0.96%)
Jul 12, 2021 2.110 2.130 2.060 2.090 64,361 -0.03(-1.42%)
Jul 09, 2021 2.090 2.190 2.060 2.120 90,815 +0.05(+2.42%)
Jul 08, 2021 2.040 2.082 2.020 2.070 109,536 +0.03(+1.47%)
Jul 07, 2021 2.100 2.120 2.000 2.040 213,413 -0.06(-2.86%)
Jul 06, 2021 2.250 2.270 2.070 2.100 388,137 -0.15(-6.67%)
Jul 02, 2021 2.330 2.330 2.220 2.250 144,841 -0.08(-3.43%)
Jul 01, 2021 2.320 2.340 2.250 2.330 59,893 -0.01(-0.43%)
Jun 30, 2021 2.300 2.340 2.200 2.340 229,552 +0.05(+2.18%)
Jun 29, 2021 2.370 2.400 2.260 2.290 47,840 -0.08(-3.38%)
Jun 28, 2021 2.390 2.410 2.330 2.370 91,306 -0.02(-0.84%)
Jun 25, 2021 2.260 2.390 2.222 2.390 161,506 +0.15(+6.70%)
Jun 24, 2021 2.290 2.319 2.220 2.240 79,464 -0.05(-2.18%)
Jun 23, 2021 2.260 2.300 2.240 2.290 50,422 +0.04(+1.78%)
Jun 22, 2021 2.200 2.300 2.190 2.250 118,587 +0.05(+2.27%)
Jun 21, 2021 2.300 2.340 2.200 2.200 121,481 -0.10(-4.35%)
Jun 18, 2021 2.340 2.370 2.250 2.300 95,282 -0.04(-1.71%)
Jun 17, 2021 2.350 2.470 2.330 2.340 245,504 -0.02(-0.85%)
Jun 16, 2021 2.470 2.610 2.360 2.360 497,990 -0.13(-5.22%)
Jun 15, 2021 2.600 2.638 2.460 2.490 240,522 -0.09(-3.49%)
Jun 14, 2021 2.590 2.650 2.539 2.580 270,059 +0.05(+1.98%)
Jun 11, 2021 2.610 2.620 2.520 2.530 62,274 -0.06(-2.32%)
Jun 10, 2021 2.680 2.680 2.508 2.590 110,363 -0.04(-1.52%)
Jun 09, 2021 2.550 2.680 2.540 2.630 297,527 +0.11(+4.37%)
Jun 08, 2021 2.440 2.550 2.420 2.520 157,562 +0.09(+3.70%)
Jun 07, 2021 2.300 2.490 2.300 2.430 239,352 +0.11(+4.74%)
Jun 04, 2021 2.370 2.444 2.300 2.320 333,651 -0.08(-3.33%)
Jun 03, 2021 2.480 2.480 2.350 2.400 225,928 -0.08(-3.23%)
Jun 02, 2021 2.230 2.490 2.220 2.480 2,879,626 +0.21(+9.25%)
Jun 01, 2021 2.360 2.384 2.266 2.270 113,205 -0.09(-3.81%)
May 28, 2021 2.330 2.381 2.300 2.360 177,911 +0.02(+0.85%)
May 27, 2021 2.250 2.390 2.220 2.340 130,390 +0.10(+4.46%)
May 26, 2021 2.150 2.260 2.141 2.240 90,187 +0.10(+4.67%)
May 25, 2021 2.210 2.210 2.140 2.140 122,624 -0.02(-0.93%)
May 24, 2021 2.300 2.301 2.160 2.160 229,538 -0.16(-6.90%)
May 21, 2021 2.370 2.370 2.220 2.320 104,377 -0.01(-0.43%)
May 20, 2021 2.400 2.400 2.230 2.330 263,690 +0.04(+1.75%)
May 19, 2021 2.290 2.360 2.210 2.290 117,652 -0.04(-1.72%)
May 18, 2021 2.230 2.400 2.210 2.330 177,543 +0.10(+4.48%)
May 17, 2021 2.150 2.250 2.100 2.230 236,834 +0.04(+1.83%)
May 14, 2021 2.060 2.240 2.060 2.190 198,837 +0.13(+6.31%)
May 13, 2021 2.250 2.310 1.990 2.060 663,524 -0.20(-8.85%)
May 12, 2021 2.310 2.370 2.220 2.260 300,868 -0.06(-2.59%)
May 11, 2021 2.290 2.400 2.220 2.320 351,921 +0.01(+0.43%)
May 10, 2021 2.360 2.360 2.290 2.310 78,021 -0.04(-1.70%)
May 07, 2021 2.390 2.460 2.330 2.350 175,207 +0.03(+1.29%)
May 06, 2021 2.430 2.470 2.260 2.320 311,641 -0.13(-5.31%)
May 05, 2021 2.710 2.710 2.420 2.450 239,683 -0.20(-7.55%)
May 04, 2021 2.680 2.696 2.530 2.650 110,173 -0.04(-1.49%)
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.