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 (%)
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%)
Oct 01, 2014 9.170 9.320 8.950 9.070 33,614 +0.02(+0.22%)
Sep 30, 2014 9.400 9.560 8.980 9.050 50,584 +0.02(+0.22%)
Sep 29, 2014 8.900 9.430 8.900 9.030 13,742 +0.13(+1.46%)
Sep 26, 2014 9.010 9.475 8.900 8.900 14,199 -0.10(-1.11%)
Sep 25, 2014 9.580 9.600 8.990 9.000 31,069 -0.56(-5.86%)
Sep 24, 2014 10.00 10.40 9.360 9.560 33,935 -0.40(-4.02%)
Sep 23, 2014 10.20 10.75 9.620 9.960 36,125 -0.19(-1.87%)
Sep 22, 2014 11.43 11.43 10.00 10.15 32,470 -1.42(-12.27%)
Sep 19, 2014 11.92 12.49 11.49 11.57 54,451 -0.42(-3.50%)
Sep 18, 2014 11.56 12.12 11.55 11.99 27,821 +0.34(+2.92%)
Sep 17, 2014 10.95 11.95 10.95 11.65 11,724 +0.57(+5.14%)
Sep 16, 2014 11.20 11.55 11.00 11.08 69,461 -0.07(-0.63%)
Sep 15, 2014 11.88 11.88 11.06 11.15 15,670 -0.83(-6.93%)
Sep 12, 2014 11.40 12.12 11.40 11.98 12,541 -0.02(-0.17%)
Sep 11, 2014 12.00 12.48 11.71 12.00 34,158 +0.00(+0.00%)
Sep 10, 2014 12.72 12.75 11.91 12.00 13,156 -0.13(-1.07%)
Sep 09, 2014 13.10 14.52 12.12 12.13 12,159 -0.36(-2.88%)
Sep 08, 2014 12.27 14.31 12.22 12.49 20,641 +0.07(+0.56%)
Sep 05, 2014 12.82 12.94 12.39 12.42 7,469 -0.49(-3.80%)
Sep 04, 2014 12.21 12.94 12.21 12.91 12,752 +0.56(+4.53%)
Sep 03, 2014 12.21 12.55 12.21 12.35 9,004 -0.09(-0.72%)
Sep 02, 2014 12.74 12.80 12.12 12.44 20,578 -0.37(-2.89%)
Aug 29, 2014 12.31 12.81 12.81 12.81 8,000 +0.46(+3.72%)
Aug 28, 2014 12.60 12.90 12.06 12.35 18,556 -0.35(-2.76%)
Aug 27, 2014 12.63 12.88 13.14 12.70 11,602 -0.44(-3.35%)
Aug 26, 2014 12.48 13.65 12.48 13.14 13,394 +0.09(+0.69%)
Aug 25, 2014 13.50 13.50 13.05 13.05 12,717 -0.41(-3.05%)
Aug 22, 2014 12.98 13.52 12.98 13.46 31,378 +0.11(+0.82%)
Aug 21, 2014 12.83 13.49 13.14 13.35 60,260 +0.21(+1.60%)
Aug 20, 2014 13.96 13.65 12.81 13.14 15,864 -0.51(-3.74%)
Aug 19, 2014 12.73 14.24 12.73 13.65 20,179 +0.42(+3.17%)
Aug 18, 2014 13.34 13.87 12.88 13.23 19,433 +0.00(+0.00%)
Aug 15, 2014 13.13 13.32 13.00 13.23 10,872 +0.27(+2.08%)
Aug 14, 2014 12.93 13.29 12.09 12.96 16,482 +0.04(+0.31%)
Aug 13, 2014 12.93 12.93 12.28 12.92 23,403 -0.05(-0.39%)
Aug 12, 2014 11.79 13.30 11.64 12.97 44,695 +0.18(+1.41%)
Aug 11, 2014 13.45 13.45 12.46 12.79 21,906 -0.52(-3.91%)
Aug 08, 2014 13.92 14.36 12.99 13.31 149,079 -0.50(-3.62%)
Aug 07, 2014 14.18 14.93 13.67 13.81 49,816 -0.16(-1.15%)
Aug 06, 2014 14.56 15.98 13.90 13.97 31,376 -0.80(-5.42%)
Aug 05, 2014 16.48 16.48 13.97 14.77 91,782 -1.81(-10.92%)
Aug 04, 2014 17.08 17.35 16.51 16.58 44,345 -0.44(-2.59%)
Aug 01, 2014 17.37 17.37 16.59 17.02 7,409 -0.39(-2.24%)
Jul 31, 2014 16.51 17.83 16.48 17.41 31,850 +0.61(+3.63%)
Jul 30, 2014 16.90 18.20 16.69 16.80 5,474 +0.04(+0.24%)
Jul 29, 2014 17.29 17.29 16.53 16.76 7,858 -0.55(-3.18%)
Jul 28, 2014 18.11 18.17 16.76 17.31 20,201 -0.72(-3.99%)
Jul 25, 2014 17.77 18.38 17.77 18.03 17,924 +0.26(+1.46%)
Jul 24, 2014 18.18 18.58 17.48 17.77 31,310 -0.26(-1.44%)
Jul 23, 2014 15.19 18.91 15.19 18.03 74,961 +2.92(+19.32%)
Jul 22, 2014 15.08 15.32 14.70 15.11 29,377 +0.11(+0.73%)
Jul 21, 2014 15.00 16.04 14.20 15.00 56,276 -0.01(-0.07%)
Jul 18, 2014 14.95 15.50 14.95 15.01 26,499 -0.07(-0.46%)
Jul 17, 2014 15.00 15.80 14.80 15.08 18,400 +0.07(+0.47%)
Jul 16, 2014 14.55 15.85 13.97 15.01 100,819 +1.05(+7.52%)
Jul 15, 2014 14.23 14.41 13.10 13.96 39,312 +0.32(+2.35%)
Jul 14, 2014 15.13 15.13 13.37 13.64 103,323 -1.23(-8.27%)
Jul 11, 2014 15.28 15.75 14.75 14.87 21,671 -0.44(-2.87%)
Jul 10, 2014 16.10 16.64 15.15 15.31 52,103 -0.68(-4.25%)
Jul 09, 2014 16.43 16.68 15.84 15.99 23,750 -0.04(-0.25%)
Jul 08, 2014 17.16 17.16 16.02 16.03 17,491 -0.95(-5.59%)
Jul 07, 2014 17.67 18.02 16.76 16.98 27,287 -0.76(-4.28%)
Jul 03, 2014 17.80 17.74 17.74 17.74 6,700 +0.13(+0.74%)
Jul 02, 2014 17.76 20.00 17.51 17.61 28,743 +0.05(+0.31%)
Jul 01, 2014 18.74 19.46 17.10 17.55 52,842 -1.20(-6.37%)
Jun 30, 2014 18.68 19.00 18.34 18.75 22,363 -0.43(-2.24%)
Jun 27, 2014 19.19 19.34 18.78 19.18 53,054 -0.18(-0.93%)
Jun 26, 2014 19.08 20.02 19.00 19.36 25,669 +0.20(+1.04%)
Jun 25, 2014 20.58 22.30 17.76 19.16 65,435 -1.61(-7.75%)
Jun 24, 2014 22.13 22.27 20.65 20.77 40,279 -1.26(-5.72%)
Jun 23, 2014 22.70 23.99 21.01 22.03 37,293 -0.67(-2.95%)
Jun 20, 2014 21.02 23.90 21.02 22.70 315,190 +1.82(+8.72%)
Jun 19, 2014 18.91 21.36 18.74 20.88 75,580 +1.98(+10.48%)
Jun 18, 2014 18.97 19.00 18.71 18.90 23,518 -0.06(-0.32%)
Jun 17, 2014 18.95 19.00 18.52 18.96 10,922 +0.08(+0.42%)
Jun 16, 2014 19.06 19.06 18.73 18.88 11,583 +0.07(+0.37%)
Jun 13, 2014 19.10 19.48 18.81 18.81 5,371 -0.27(-1.42%)
Jun 12, 2014 18.88 19.26 18.69 19.08 33,918 +0.09(+0.47%)
Jun 11, 2014 19.00 19.00 18.76 18.99 6,782 +0.03(+0.16%)
Jun 10, 2014 18.99 19.08 18.72 18.96 13,408 +0.08(+0.42%)
Jun 06, 2014 18.91 18.95 18.66 18.88 17,992 +0.10(+0.53%)
Jun 05, 2014 19.00 19.16 18.61 18.78 21,810 -0.22(-1.16%)
Jun 04, 2014 18.92 19.00 18.64 19.00 45,474 +0.19(+1.01%)
Jun 03, 2014 18.84 19.00 18.64 18.81 31,267 -0.03(-0.16%)
Jun 02, 2014 19.00 19.10 18.77 18.84 22,212 -0.12(-0.63%)
May 30, 2014 18.99 19.07 18.61 18.96 17,660 +0.04(+0.21%)
May 29, 2014 18.91 19.00 18.79 18.92 12,191 -0.03(-0.16%)
May 28, 2014 18.90 19.40 18.75 18.95 37,635 -0.05(-0.26%)
May 27, 2014 19.07 19.08 18.69 19.00 34,335 +0.10(+0.53%)
May 23, 2014 18.74 18.90 18.90 18.90 18,500 +0.15(+0.80%)
May 22, 2014 18.78 19.07 18.65 18.75 12,251 -0.06(-0.32%)
May 21, 2014 18.54 18.98 18.41 18.81 31,770 +0.29(+1.57%)
May 20, 2014 18.61 19.02 18.25 18.52 62,519 -0.27(-1.44%)
May 19, 2014 18.14 19.02 18.05 18.79 44,980 +0.73(+4.04%)
May 16, 2014 17.69 18.14 17.56 18.06 27,331 +0.50(+2.85%)
May 15, 2014 18.28 18.28 16.76 17.56 103,586 -0.88(-4.77%)
May 14, 2014 18.60 19.00 18.22 18.44 68,630 -0.21(-1.13%)
May 13, 2014 19.21 19.50 18.43 18.65 28,747 -0.27(-1.43%)
May 12, 2014 18.22 19.18 17.35 18.92 67,576 +0.64(+3.50%)
May 09, 2014 18.35 19.36 18.10 18.28 188,355 -0.18(-0.98%)
May 08, 2014 18.88 19.45 18.37 18.46 35,321 -0.51(-2.69%)
May 07, 2014 18.46 19.13 18.46 18.97 73,392 +0.17(+0.90%)
May 06, 2014 19.25 19.49 18.50 18.80 153,246 -0.64(-3.29%)
May 05, 2014 18.86 19.50 18.47 19.44 83,468 +0.55(+2.91%)
May 02, 2014 19.04 19.35 18.62 18.89 44,094 -0.20(-1.05%)
May 01, 2014 19.32 19.50 18.70 19.09 78,540 -0.31(-1.60%)
Apr 30, 2014 18.82 19.60 18.57 19.40 72,621 +0.41(+2.16%)
Apr 29, 2014 19.12 19.59 18.00 18.99 119,282 +0.12(+0.64%)
Apr 28, 2014 18.49 19.15 17.95 18.87 60,914 +0.91(+5.07%)
Apr 25, 2014 18.79 19.33 17.54 17.96 41,933 -0.98(-5.17%)
Apr 24, 2014 19.24 19.90 18.30 18.94 46,424 +0.01(+0.05%)
Apr 23, 2014 19.95 19.95 18.65 18.93 40,356 -1.00(-5.02%)
Apr 22, 2014 19.02 20.05 18.92 19.93 45,892 +1.02(+5.39%)
Apr 21, 2014 18.50 19.70 17.95 18.91 56,803 +0.29(+1.56%)
Apr 17, 2014 17.88 18.62 18.62 18.62 41,200 +0.74(+4.14%)
Apr 16, 2014 18.05 18.55 17.15 17.88 49,858 -0.09(-0.50%)
Apr 15, 2014 18.88 18.88 17.52 17.97 235,057 -0.66(-3.54%)
Apr 14, 2014 20.60 20.66 18.40 18.63 59,988 -1.95(-9.48%)
Apr 11, 2014 19.73 21.34 18.27 20.58 106,415 +0.60(+3.00%)
Apr 10, 2014 19.20 20.15 18.32 19.98 78,935 +0.68(+3.52%)
Apr 09, 2014 18.20 19.66 17.79 19.30 63,160 +1.19(+6.57%)
Apr 08, 2014 17.92 18.23 17.16 18.11 66,357 +0.22(+1.23%)
Apr 07, 2014 17.78 18.47 17.67 17.89 46,221 +0.02(+0.11%)
Apr 04, 2014 17.99 18.61 17.70 17.87 167,131 -0.10(-0.56%)
Apr 03, 2014 17.91 18.22 17.55 17.97 224,199 +0.08(+0.45%)
Apr 02, 2014 18.31 18.31 17.21 17.89 157,149 -0.44(-2.40%)
Apr 01, 2014 18.30 18.55 17.75 18.33 76,111 +0.14(+0.77%)
Mar 31, 2014 17.10 18.62 17.00 18.19 596,005 +0.83(+4.78%)
Mar 28, 2014 17.34 18.64 16.85 17.36 116,565 -0.06(-0.34%)
Mar 27, 2014 16.50 17.97 16.34 17.42 156,132 +0.70(+4.19%)
Mar 26, 2014 17.01 17.11 16.33 16.72 108,138 -0.16(-0.95%)
Mar 25, 2014 17.00 18.09 16.54 16.88 239,939 -0.06(-0.35%)
Mar 24, 2014 16.58 18.52 15.55 16.94 296,588 +0.56(+3.42%)
Mar 21, 2014 16.97 17.10 15.79 16.38 230,241 -0.59(-3.48%)
Mar 20, 2014 16.78 17.13 16.68 16.97 19,208 -0.06(-0.35%)
Mar 19, 2014 17.39 17.41 16.60 17.03 48,251 +0.03(+0.18%)
Mar 18, 2014 17.53 17.53 16.51 17.00 119,956 +0.03(+0.18%)
Mar 17, 2014 17.74 18.07 16.25 16.97 99,085 -0.64(-3.63%)
Mar 14, 2014 19.18 19.18 17.54 17.61 61,002 -0.88(-4.76%)
Mar 13, 2014 18.34 18.92 17.65 18.49 74,008 +0.33(+1.82%)
Mar 12, 2014 19.38 19.38 17.11 18.16 88,178 -1.61(-8.14%)
Mar 11, 2014 22.29 22.45 19.50 19.77 83,808 -2.10(-9.60%)
Mar 10, 2014 23.00 23.99 21.20 21.87 119,047 -0.58(-2.58%)
Mar 07, 2014 18.45 22.72 18.45 22.45 131,576 +4.24(+23.28%)
Mar 06, 2014 16.43 19.00 15.76 18.21 159,999 +1.84(+11.24%)
Mar 05, 2014 15.90 16.74 15.35 16.37 92,632 +1.45(+9.68%)
Mar 04, 2014 15.20 16.00 14.80 14.93 95,381 -0.07(-0.50%)
Mar 03, 2014 15.00 15.25 13.61 15.00 161,589 +0.33(+2.25%)
Feb 28, 2014 15.09 16.35 13.09 14.67 72,243 -0.33(-2.20%)
Feb 27, 2014 15.03 16.95 14.92 15.00 83,444 +0.00(+0.00%)
Feb 26, 2014 16.56 16.56 14.73 15.00 95,398 -0.18(-1.19%)
Feb 25, 2014 12.55 15.50 12.55 15.18 128,152 +2.64(+21.05%)
Feb 24, 2014 12.00 12.84 12.00 12.54 79,738 +0.49(+4.07%)
Feb 21, 2014 12.19 12.20 11.91 12.05 47,414 -0.05(-0.41%)
Feb 20, 2014 11.89 12.25 11.89 12.10 30,863 +0.00(+0.00%)
Feb 19, 2014 12.49 12.49 11.82 12.10 31,243 +0.11(+0.92%)
Feb 18, 2014 11.52 12.33 11.52 11.99 46,221 +0.50(+4.31%)
Feb 14, 2014 11.48 11.49 11.49 11.49 13,000 -0.10(-0.82%)
Feb 13, 2014 11.68 11.79 11.25 11.59 53,631 -0.18(-1.53%)
Feb 12, 2014 11.90 12.39 11.34 11.77 119,822 +0.38(+3.34%)
Feb 11, 2014 11.16 11.39 11.15 11.39 37,941 +0.00(+0.00%)
Feb 10, 2014 11.00 11.44 11.00 11.39 54,385 +0.35(+3.17%)
Feb 07, 2014 11.00 11.26 10.90 11.04 86,539 +0.04(+0.36%)
Feb 06, 2014 11.01 11.40 11.00 11.00 180,134 +0.00(+0.00%)
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.