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, 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%)
Oct 02, 2017 1.480 1.500 1.350 1.430 1,900,015 -0.03(-2.05%)
Sep 29, 2017 1.250 1.500 1.210 1.460 6,927,472 +0.24(+19.67%)
Sep 28, 2017 1.210 1.300 1.170 1.220 2,722,974 +0.03(+2.52%)
Sep 27, 2017 1.130 1.190 7,125,535 -0.06(-4.80%)
Sep 26, 2017 1.950 1.990 1.230 1.250 10,009,754 -4.08(-76.55%)
Sep 25, 2017 5.450 5.230 5.330 543,681 +0.04(+0.76%)
Sep 22, 2017 5.280 5.420 5.250 5.290 119,050 +0.00(+0.00%)
Sep 21, 2017 5.280 5.440 5.220 5.290 185,972 +0.02(+0.38%)
Sep 20, 2017 5.272 5.460 5.220 5.270 238,689 +0.01(+0.19%)
Sep 19, 2017 5.220 5.280 5.165 5.260 132,435 +0.03(+0.57%)
Sep 18, 2017 5.290 5.350 5.210 5.230 170,050 -0.02(-0.38%)
Sep 15, 2017 5.365 5.150 5.250 182,367 -0.01(-0.19%)
Sep 14, 2017 5.390 5.390 5.000 5.260 238,784 -0.11(-2.05%)
Sep 13, 2017 5.200 5.420 5.130 5.370 138,412 +0.13(+2.48%)
Sep 12, 2017 5.610 5.700 5.160 5.240 272,672 -0.35(-6.26%)
Sep 11, 2017 5.420 5.610 5.405 5.590 153,595 +0.19(+3.52%)
Sep 08, 2017 5.390 5.440 5.330 5.400 157,346 +0.03(+0.56%)
Sep 07, 2017 5.300 5.390 5.180 5.370 173,875 +0.13(+2.48%)
Sep 06, 2017 5.150 5.265 5.090 5.240 162,981 +0.14(+2.75%)
Sep 05, 2017 4.950 5.196 4.888 5.100 245,596 +0.14(+2.82%)
Sep 01, 2017 4.880 4.990 4.805 4.960 166,271 +0.09(+1.85%)
Aug 31, 2017 4.780 4.990 4.731 4.870 249,436 +0.16(+3.40%)
Aug 30, 2017 4.580 4.800 4.505 4.710 191,809 +0.11(+2.39%)
Aug 29, 2017 4.340 4.630 4.340 4.600 184,997 +0.20(+4.55%)
Aug 28, 2017 4.610 4.660 4.320 4.400 216,053 -0.17(-3.72%)
Aug 25, 2017 4.300 4.600 4.210 4.570 282,285 +0.30(+7.03%)
Aug 24, 2017 4.110 4.300 4.080 4.270 146,676 +0.16(+3.89%)
Aug 23, 2017 4.110 4.225 4.050 4.110 143,396 +0.01(+0.24%)
Aug 22, 2017 4.090 4.210 4.020 4.100 152,589 +0.05(+1.23%)
Aug 21, 2017 4.020 4.120 3.880 4.050 166,111 +0.04(+1.00%)
Aug 18, 2017 3.990 4.110 3.954 4.010 134,991 -0.03(-0.74%)
Aug 17, 2017 4.190 4.300 4.015 4.040 223,009 -0.15(-3.58%)
Aug 16, 2017 4.260 4.390 4.170 4.190 131,048 -0.08(-1.87%)
Aug 15, 2017 4.200 4.300 4.150 4.270 190,685 +0.05(+1.18%)
Aug 14, 2017 4.030 4.380 3.970 4.220 423,449 +0.25(+6.30%)
Aug 11, 2017 3.790 4.010 3.760 3.970 346,395 +0.17(+4.34%)
Aug 10, 2017 4.130 4.160 3.690 3.805 614,766 -0.31(-7.42%)
Aug 09, 2017 4.820 4.910 3.950 4.110 1,254,098 -0.70(-14.55%)
Aug 08, 2017 4.980 5.080 4.720 4.810 419,977 -0.19(-3.80%)
Aug 07, 2017 5.070 5.070 4.890 5.000 215,058 -0.04(-0.79%)
Aug 04, 2017 4.970 5.169 4.820 5.040 479,548 +0.08(+1.61%)
Aug 03, 2017 5.350 5.492 4.900 4.960 532,727 -0.43(-7.98%)
Aug 02, 2017 5.630 5.750 5.360 5.390 273,495 -0.25(-4.43%)
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.