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 (%)
Nov 29, 2019 2.320 2.550 2.297 2.500 337,000 +0.18(+7.76%)
Nov 27, 2019 2.220 2.330 2.180 2.320 347,600 +0.14(+6.42%)
Nov 26, 2019 2.200 2.200 2.100 2.180 154,410 -0.02(-0.91%)
Nov 25, 2019 2.200 2.300 2.180 2.200 129,653 +0.01(+0.46%)
Nov 22, 2019 2.190 2.200 2.100 2.190 88,300 -0.03(-1.35%)
Nov 21, 2019 2.210 2.248 2.130 2.220 115,075 +0.01(+0.45%)
Nov 20, 2019 2.210 2.300 2.210 2.210 92,506 -0.02(-0.90%)
Nov 19, 2019 2.250 2.290 2.210 2.230 81,231 +0.00(+0.00%)
Nov 18, 2019 2.280 2.290 2.210 2.230 81,703 -0.02(-0.89%)
Nov 15, 2019 2.300 2.350 2.180 2.250 241,400 +0.01(+0.45%)
Nov 14, 2019 2.010 2.310 2.010 2.240 138,553 +0.19(+9.27%)
Nov 13, 2019 2.090 2.230 1.990 2.050 270,096 -0.11(-5.09%)
Nov 12, 2019 2.280 2.370 2.030 2.160 172,321 -0.12(-5.26%)
Nov 11, 2019 2.360 2.500 2.280 2.280 158,692 -0.02(-0.87%)
Nov 08, 2019 2.350 2.350 2.280 2.300 72,900 -0.06(-2.54%)
Nov 07, 2019 2.450 2.466 2.280 2.360 128,666 -0.06(-2.48%)
Nov 06, 2019 2.550 2.555 2.418 2.420 71,923 -0.12(-4.72%)
Nov 05, 2019 2.690 2.702 2.510 2.540 141,837 -0.10(-3.79%)
Nov 04, 2019 2.560 2.640 2.520 2.640 106,579 +0.08(+3.13%)
Nov 01, 2019 2.500 2.580 2.430 2.560 99,200 +0.08(+3.23%)
Oct 31, 2019 2.530 2.580 2.450 2.480 73,072 -0.07(-2.75%)
Oct 30, 2019 2.590 2.620 2.530 2.550 43,592 -0.02(-0.78%)
Oct 29, 2019 2.570 2.650 2.520 2.570 115,102 +0.03(+1.18%)
Oct 28, 2019 2.440 2.620 2.440 2.540 93,098 +0.06(+2.42%)
Oct 25, 2019 2.450 2.570 2.420 2.480 107,600 +0.03(+1.22%)
Oct 24, 2019 2.640 2.740 2.420 2.450 560,094 -0.17(-6.49%)
Oct 23, 2019 2.600 2.640 2.570 2.620 49,400 +0.01(+0.38%)
Oct 22, 2019 2.610 2.630 2.570 2.610 37,541 +0.01(+0.38%)
Oct 21, 2019 2.640 2.680 2.600 2.600 19,099 -0.01(-0.38%)
Oct 18, 2019 2.690 2.690 2.563 2.610 41,800 -0.03(-1.14%)
Oct 17, 2019 2.620 2.747 2.570 2.640 40,811 -0.05(-1.86%)
Oct 16, 2019 2.680 2.720 2.610 2.690 46,084 +0.01(+0.37%)
Oct 15, 2019 2.600 2.787 2.556 2.680 58,142 +0.07(+2.68%)
Oct 14, 2019 2.630 2.690 2.570 2.610 16,942 -0.01(-0.38%)
Oct 11, 2019 2.440 2.690 2.430 2.620 169,900 +0.20(+8.26%)
Oct 10, 2019 2.510 2.529 2.380 2.420 106,057 -0.11(-4.35%)
Oct 09, 2019 2.590 2.640 2.520 2.530 46,143 -0.04(-1.56%)
Oct 08, 2019 2.640 2.699 2.514 2.570 79,930 -0.06(-2.28%)
Oct 07, 2019 2.750 2.780 2.630 2.630 60,243 -0.10(-3.66%)
Oct 04, 2019 2.830 2.900 2.580 2.730 71,500 -0.09(-3.19%)
Oct 03, 2019 2.800 2.910 2.760 2.820 53,670 +0.03(+1.08%)
Oct 02, 2019 2.710 2.940 2.590 2.790 95,280 +0.05(+1.82%)
Oct 01, 2019 2.790 2.900 2.710 2.740 131,840 -0.16(-5.52%)
Sep 30, 2019 3.130 3.130 2.800 2.900 244,597 -0.18(-5.84%)
Sep 27, 2019 3.240 3.283 3.030 3.080 214,600 -0.16(-4.94%)
Sep 26, 2019 3.250 3.390 3.110 3.240 57,357 -0.01(-0.31%)
Sep 25, 2019 3.350 3.370 3.040 3.250 108,479 -0.13(-3.85%)
Sep 24, 2019 3.480 3.490 3.255 3.380 107,340 -0.09(-2.59%)
Sep 23, 2019 3.480 3.500 3.360 3.470 68,653 -0.04(-1.14%)
Sep 20, 2019 3.440 3.510 3.373 3.510 99,900 +0.04(+1.15%)
Sep 19, 2019 3.560 3.580 3.400 3.470 76,701 -0.11(-3.07%)
Sep 18, 2019 3.530 3.583 3.470 3.580 113,283 +0.05(+1.42%)
Sep 17, 2019 3.610 3.610 3.520 3.530 133,873 -0.07(-1.94%)
Sep 16, 2019 3.600 3.630 3.500 3.600 111,058 +0.02(+0.56%)
Sep 13, 2019 3.440 3.620 3.440 3.580 200,700 +0.14(+4.07%)
Sep 12, 2019 3.610 3.620 3.370 3.440 137,476 -0.18(-4.97%)
Sep 11, 2019 3.450 3.750 3.400 3.620 572,961 +0.17(+4.93%)
Sep 10, 2019 3.270 3.520 3.270 3.450 99,148 +0.16(+4.86%)
Sep 09, 2019 3.440 3.450 3.180 3.290 107,126 -0.11(-3.24%)
Sep 06, 2019 3.450 3.483 3.320 3.400 94,900 +0.03(+0.89%)
Sep 05, 2019 3.480 3.550 3.370 3.370 153,594 -0.07(-2.03%)
Sep 04, 2019 3.240 3.580 3.150 3.440 412,509 +0.20(+6.17%)
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.