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 31, 2014 7.020 7.000 7.000 7.000 17,200 -0.07(-0.99%)
Dec 30, 2014 7.490 7.490 7.040 7.070 17,198 -0.12(-1.67%)
Dec 29, 2014 7.350 7.690 7.010 7.190 41,118 -0.20(-2.71%)
Dec 26, 2014 7.500 7.553 7.280 7.390 13,795 -0.03(-0.40%)
Dec 24, 2014 7.510 7.420 7.420 7.420 17,000 -0.11(-1.46%)
Dec 23, 2014 7.900 7.910 7.490 7.530 12,028 -0.01(-0.13%)
Dec 22, 2014 7.505 7.655 7.420 7.540 16,227 +0.01(+0.13%)
Dec 19, 2014 7.530 8.000 7.480 7.530 16,512 -0.02(-0.26%)
Dec 18, 2014 7.364 7.550 7.340 7.550 24,771 +0.22(+3.00%)
Dec 17, 2014 7.200 7.540 7.200 7.330 9,341 +0.12(+1.66%)
Dec 16, 2014 7.880 7.880 7.210 7.210 27,701 -0.64(-8.15%)
Dec 15, 2014 8.390 8.390 7.850 7.850 7,782 -0.46(-5.54%)
Dec 12, 2014 8.400 8.480 8.080 8.310 11,569 -0.10(-1.19%)
Dec 11, 2014 8.500 8.610 8.400 8.410 9,515 -0.09(-1.06%)
Dec 10, 2014 8.850 8.850 8.500 8.500 8,723 -0.22(-2.52%)
Dec 09, 2014 8.680 8.720 8.610 8.720 9,285 +0.00(+0.00%)
Dec 08, 2014 8.800 8.840 8.700 8.720 9,961 -0.13(-1.47%)
Dec 05, 2014 8.910 8.910 8.830 8.850 3,750 -0.02(-0.23%)
Dec 04, 2014 8.820 9.000 8.812 8.870 10,329 -0.13(-1.44%)
Dec 03, 2014 8.970 9.100 8.970 9.000 4,462 +0.00(+0.00%)
Dec 02, 2014 8.980 9.250 8.960 9.000 52,796 +0.00(+0.00%)
Dec 01, 2014 9.020 9.045 8.800 9.000 44,998 -0.07(-0.77%)
Nov 28, 2014 9.030 9.080 8.980 9.070 19,720 +0.07(+0.78%)
Nov 26, 2014 8.950 9.000 9.000 9.000 11,600 -0.09(-0.99%)
Nov 25, 2014 8.980 9.100 8.930 9.090 25,040 +0.07(+0.78%)
Nov 24, 2014 9.000 9.050 8.880 9.020 22,710 -0.03(-0.33%)
Nov 21, 2014 9.010 9.100 8.990 9.050 20,865 +0.00(+0.00%)
Nov 20, 2014 8.980 9.100 8.885 9.050 12,279 +0.10(+1.12%)
Nov 19, 2014 8.880 9.240 8.780 8.950 12,128 +0.02(+0.22%)
Nov 18, 2014 8.900 9.100 8.780 8.930 24,724 +0.07(+0.79%)
Nov 17, 2014 9.000 9.000 8.860 8.860 10,360 -0.04(-0.45%)
Nov 14, 2014 8.800 9.050 8.740 8.900 10,793 -0.04(-0.45%)
Nov 13, 2014 8.910 9.050 8.890 8.940 14,877 -0.06(-0.67%)
Nov 12, 2014 9.000 9.040 8.650 9.000 52,655 +0.28(+3.21%)
Nov 11, 2014 8.880 8.880 8.690 8.720 16,687 -0.13(-1.47%)
Nov 10, 2014 8.870 8.990 8.740 8.850 13,790 +0.17(+1.96%)
Nov 07, 2014 8.560 8.750 8.560 8.680 9,498 -0.16(-1.81%)
Nov 06, 2014 8.940 8.980 8.780 8.840 16,006 -0.17(-1.89%)
Nov 05, 2014 8.992 9.160 8.755 9.010 15,570 +0.06(+0.67%)
Nov 04, 2014 8.700 9.020 8.530 8.950 13,265 +0.20(+2.29%)
Nov 03, 2014 8.537 8.870 8.537 8.750 5,631 -0.03(-0.34%)
Oct 31, 2014 9.050 9.080 8.270 8.780 17,150 -0.22(-2.44%)
Oct 30, 2014 8.770 9.050 8.720 9.000 25,934 +0.00(+0.00%)
Oct 29, 2014 9.120 9.120 8.780 9.000 8,501 -0.21(-2.28%)
Oct 28, 2014 8.600 9.210 8.480 9.210 17,891 +0.34(+3.83%)
Oct 27, 2014 8.800 9.020 8.840 8.870 13,553 +0.03(+0.34%)
Oct 24, 2014 8.400 9.043 8.400 8.840 6,209 +0.05(+0.57%)
Oct 23, 2014 8.250 9.110 8.250 8.790 24,237 +0.19(+2.21%)
Oct 22, 2014 8.680 9.240 8.330 8.600 32,853 -0.42(-4.66%)
Oct 21, 2014 8.340 9.209 8.340 9.020 22,352 +0.28(+3.20%)
Oct 20, 2014 8.750 8.930 8.280 8.740 7,221 -0.01(-0.11%)
Oct 17, 2014 9.030 9.166 8.500 8.750 9,494 -0.13(-1.46%)
Oct 16, 2014 8.700 8.980 8.050 8.880 12,559 +0.08(+0.91%)
Oct 15, 2014 8.390 9.020 7.750 8.800 12,722 +0.19(+2.21%)
Oct 14, 2014 8.710 9.130 8.520 8.610 12,848 +0.00(+0.00%)
Oct 13, 2014 7.620 8.770 7.190 8.610 13,793 +0.49(+6.03%)
Oct 10, 2014 7.960 8.210 7.000 8.120 11,032 +0.12(+1.50%)
Oct 09, 2014 8.710 8.850 8.000 8.000 13,999 -0.50(-5.88%)
Oct 08, 2014 8.360 8.790 8.080 8.500 17,952 +0.29(+3.53%)
Oct 07, 2014 8.690 8.790 8.140 8.210 22,682 -0.62(-7.02%)
Oct 06, 2014 8.690 9.240 8.510 8.830 13,290 +0.16(+1.85%)
Oct 03, 2014 9.040 9.440 8.500 8.670 9,536 -0.23(-2.58%)
Oct 02, 2014 9.440 9.440 8.900 8.900 14,223 -0.17(-1.87%)
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.