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, 2021 1.180 1.200 1.130 1.160 420,824 -0.03(-2.52%)
Dec 30, 2021 1.190 1.230 1.160 1.190 519,277 -0.02(-1.65%)
Dec 29, 2021 1.130 1.260 1.120 1.210 998,488 -0.01(-0.82%)
Dec 28, 2021 1.310 1.310 1.120 1.220 2,174,706 -0.09(-6.87%)
Dec 27, 2021 1.420 1.480 1.260 1.310 7,963,644 +0.06(+5.22%)
Dec 23, 2021 1.110 1.350 1.100 1.245 11,802,487 +0.21(+19.71%)
Dec 22, 2021 0.9800 1.060 0.9699 1.040 337,361 +0.07(+7.23%)
Dec 21, 2021 0.9527 0.9900 0.9503 0.9699 222,579 +0.01(+1.48%)
Dec 20, 2021 0.9454 0.9800 0.9101 0.9558 202,931 +0.00(+0.40%)
Dec 17, 2021 0.9700 0.9817 0.9433 0.9520 209,146 -0.02(-1.82%)
Dec 16, 2021 0.9984 1.000 0.9600 0.9696 88,683 -0.00(-0.09%)
Dec 15, 2021 1.000 1.047 0.9200 0.9705 243,049 -0.01(-1.27%)
Dec 14, 2021 1.030 1.035 0.9525 0.9830 223,577 -0.04(-3.63%)
Dec 13, 2021 1.030 1.060 1.010 1.020 242,416 -0.03(-2.86%)
Dec 10, 2021 1.140 1.140 1.035 1.050 314,708 -0.07(-6.25%)
Dec 09, 2021 1.120 1.160 1.100 1.120 182,242 -0.03(-2.61%)
Dec 08, 2021 1.180 1.200 1.120 1.150 207,796 -0.02(-1.71%)
Dec 07, 2021 1.110 1.190 1.100 1.170 179,242 +0.07(+6.36%)
Dec 06, 2021 1.170 1.170 1.040 1.100 244,754 -0.02(-1.79%)
Dec 03, 2021 1.230 1.230 1.053 1.120 405,337 -0.12(-9.68%)
Dec 02, 2021 1.320 1.330 1.195 1.240 326,164 -0.09(-6.77%)
Dec 01, 2021 1.350 1.350 1.310 1.330 69,348 -0.02(-1.48%)
Nov 30, 2021 1.340 1.370 1.332 1.350 88,202 +0.00(+0.00%)
Nov 29, 2021 1.420 1.420 1.330 1.350 57,947 -0.03(-2.17%)
Nov 26, 2021 1.380 1.449 1.340 1.380 71,718 -0.02(-1.43%)
Nov 24, 2021 1.360 1.410 1.360 1.400 89,046 +0.01(+0.72%)
Nov 23, 2021 1.440 1.460 1.290 1.390 222,073 -0.03(-2.11%)
Nov 22, 2021 1.510 1.530 1.410 1.420 184,110 -0.08(-5.33%)
Nov 19, 2021 1.570 1.590 1.500 1.500 145,107 -0.06(-3.85%)
Nov 18, 2021 1.600 1.570 1.550 1.560 96,656 -0.04(-2.50%)
Nov 17, 2021 1.620 1.640 1.520 1.600 178,233 -0.03(-1.84%)
Nov 16, 2021 1.640 1.680 1.600 1.630 124,653 +0.00(+0.00%)
Nov 15, 2021 1.670 1.670 1.615 1.630 115,614 -0.02(-1.21%)
Nov 12, 2021 1.763 1.763 1.650 1.650 243,238 -0.03(-1.79%)
Nov 11, 2021 1.670 1.740 1.670 1.680 155,759 +0.00(+0.00%)
Nov 10, 2021 1.720 1.680 170,269 -0.07(-4.00%)
Nov 09, 2021 1.770 1.771 1.701 1.750 94,431 +0.00(+0.00%)
Nov 08, 2021 1.780 1.810 1.710 1.750 86,692 -0.04(-2.23%)
Nov 05, 2021 1.820 1.820 1.760 1.790 73,791 -0.03(-1.65%)
Nov 04, 2021 1.850 1.900 1.790 1.820 143,757 -0.04(-2.15%)
Nov 03, 2021 1.890 1.940 1.780 1.860 131,934 -0.04(-2.11%)
Nov 02, 2021 1.830 1.930 1.830 1.900 126,251 +0.07(+3.83%)
Nov 01, 2021 1.940 1.970 1.790 1.830 334,873 -0.08(-4.19%)
Oct 29, 2021 1.820 1.930 1.910 144,584 +0.11(+6.11%)
Oct 28, 2021 1.720 1.920 1.800 622,916 +0.13(+7.78%)
Oct 27, 2021 1.760 1.770 1.660 1.670 105,010 -0.10(-5.65%)
Oct 26, 2021 1.730 1.780 1.770 57,532 +0.06(+3.51%)
Oct 25, 2021 1.720 1.730 1.670 1.710 95,275 +0.00(+0.00%)
Oct 22, 2021 1.730 1.730 1.660 1.710 85,490 -0.03(-1.72%)
Oct 21, 2021 1.730 1.748 1.690 1.740 68,395 +0.00(+0.00%)
Oct 20, 2021 1.710 1.800 1.680 1.740 221,565 +0.03(+1.75%)
Oct 19, 2021 1.710 1.740 1.695 1.710 94,432 -0.01(-0.58%)
Oct 18, 2021 1.760 1.760 1.690 1.720 116,764 -0.04(-2.27%)
Oct 15, 2021 1.730 1.810 1.690 1.760 133,986 +0.02(+1.15%)
Oct 14, 2021 1.710 1.740 1.700 1.740 46,235 +0.03(+1.75%)
Oct 13, 2021 1.720 1.750 1.690 1.710 106,582 -0.03(-1.72%)
Oct 12, 2021 1.740 1.760 1.720 1.740 49,308 -0.01(-0.57%)
Oct 11, 2021 1.750 1.765 1.720 1.750 96,231 +0.01(+0.57%)
Oct 08, 2021 1.730 1.758 1.710 1.740 99,010 +0.03(+1.75%)
Oct 07, 2021 1.740 1.780 1.707 1.710 149,915 -0.03(-1.72%)
Oct 06, 2021 1.770 1.795 1.700 1.740 222,278 -0.06(-3.33%)
Oct 05, 2021 1.840 1.850 1.730 1.800 350,340 -0.02(-1.10%)
Oct 04, 2021 1.970 1.990 1.790 1.820 334,311 -0.17(-8.54%)
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.