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, 2015 5.290 5.270 5.270 5.270 164,400 -0.03(-0.57%)
Dec 30, 2015 5.470 5.600 5.290 5.300 225,515 -0.22(-3.99%)
Dec 29, 2015 5.840 5.850 5.400 5.520 208,211 -0.26(-4.50%)
Dec 28, 2015 6.160 6.370 5.720 5.780 203,213 -0.39(-6.32%)
Dec 24, 2015 6.400 6.170 6.170 6.170 45,100 -0.22(-3.44%)
Dec 23, 2015 5.990 6.540 5.890 6.390 315,284 +0.42(+7.04%)
Dec 22, 2015 6.080 6.080 5.730 5.970 147,028 -0.10(-1.65%)
Dec 21, 2015 6.600 6.720 5.960 6.070 201,768 -0.48(-7.33%)
Dec 18, 2015 6.720 7.030 6.510 6.550 155,618 -0.21(-3.11%)
Dec 17, 2015 7.110 7.170 6.680 6.760 297,511 +0.33(+5.13%)
Dec 16, 2015 6.140 6.480 6.120 6.430 129,567 +0.30(+4.89%)
Dec 15, 2015 5.930 6.165 5.750 6.130 102,061 +0.29(+4.97%)
Dec 14, 2015 5.970 6.110 5.631 5.840 100,013 -0.08(-1.35%)
Dec 11, 2015 6.170 6.230 5.895 5.920 114,305 -0.36(-5.73%)
Dec 10, 2015 6.020 6.322 5.990 6.280 95,933 +0.31(+5.19%)
Dec 09, 2015 6.090 6.215 5.930 5.970 106,385 -0.16(-2.61%)
Dec 08, 2015 6.010 6.255 5.890 6.130 131,604 +0.08(+1.32%)
Dec 07, 2015 6.470 6.470 6.010 6.050 105,343 -0.41(-6.35%)
Dec 04, 2015 6.410 6.560 6.300 6.460 137,856 +0.04(+0.62%)
Dec 03, 2015 6.490 6.520 6.250 6.420 140,186 -0.06(-0.93%)
Dec 02, 2015 6.200 6.630 6.070 6.480 187,671 +0.31(+5.02%)
Dec 01, 2015 6.400 6.470 5.800 6.170 207,584 -0.23(-3.59%)
Nov 30, 2015 6.380 6.670 6.170 6.400 185,291 +0.05(+0.79%)
Nov 27, 2015 6.170 6.390 6.090 6.350 60,869 +0.17(+2.75%)
Nov 25, 2015 6.150 6.180 6.180 6.180 180,200 +0.02(+0.32%)
Nov 24, 2015 6.040 6.200 6.020 6.160 61,744 +0.07(+1.15%)
Nov 23, 2015 5.890 6.230 5.710 6.090 116,029 +0.17(+2.87%)
Nov 20, 2015 5.970 6.140 5.890 5.920 148,597 -0.01(-0.17%)
Nov 19, 2015 6.340 6.380 5.900 5.930 186,705 -0.43(-6.76%)
Nov 18, 2015 6.130 6.420 5.840 6.360 249,604 +0.24(+3.92%)
Nov 17, 2015 5.940 6.210 5.780 6.120 348,240 +0.21(+3.55%)
Nov 16, 2015 5.840 5.935 5.700 5.910 139,310 +0.07(+1.20%)
Nov 13, 2015 5.750 6.270 5.720 5.840 162,405 +0.11(+1.92%)
Nov 12, 2015 5.750 5.870 5.650 5.730 257,260 -0.06(-1.04%)
Nov 11, 2015 6.020 6.070 5.730 5.790 243,329 -0.19(-3.18%)
Nov 10, 2015 6.110 6.252 5.680 5.980 332,134 -0.11(-1.81%)
Nov 09, 2015 6.400 6.640 5.965 6.090 280,656 -0.37(-5.73%)
Nov 06, 2015 5.980 6.470 5.800 6.460 472,943 +0.44(+7.31%)
Nov 05, 2015 5.600 6.180 5.540 6.020 586,362 +0.58(+10.66%)
Nov 04, 2015 5.200 5.680 5.160 5.440 417,385 +0.27(+5.22%)
Nov 03, 2015 5.000 5.200 4.920 5.170 327,326 +0.14(+2.78%)
Nov 02, 2015 4.790 5.080 4.790 5.030 197,607 +0.24(+5.01%)
Oct 30, 2015 4.820 4.940 4.720 4.790 299,924 -0.01(-0.21%)
Oct 29, 2015 4.620 4.990 4.590 4.800 516,354 +0.18(+3.90%)
Oct 28, 2015 4.380 4.630 4.310 4.620 457,488 +0.24(+5.48%)
Oct 27, 2015 4.300 4.540 4.290 4.380 313,674 +0.07(+1.62%)
Oct 26, 2015 4.430 4.576 4.273 4.310 261,354 -0.16(-3.58%)
Oct 23, 2015 4.420 4.579 4.360 4.470 227,869 +0.06(+1.36%)
Oct 22, 2015 4.880 5.000 4.270 4.410 528,625 -0.47(-9.63%)
Oct 21, 2015 5.000 5.000 4.850 4.880 461,452 -0.12(-2.40%)
Oct 20, 2015 5.180 5.200 4.990 5.000 563,566 -0.17(-3.29%)
Oct 19, 2015 5.300 5.660 4.750 5.170 2,898,024 -2.06(-28.49%)
Oct 16, 2015 7.480 7.680 7.060 7.230 217,400 -0.24(-3.21%)
Oct 15, 2015 7.210 7.599 7.040 7.470 232,950 +0.36(+5.06%)
Oct 14, 2015 7.810 7.810 6.910 7.110 578,465 -0.65(-8.38%)
Oct 13, 2015 6.930 8.200 6.728 7.760 1,432,250 +0.96(+14.12%)
Oct 12, 2015 6.050 6.849 5.870 6.800 405,441 +0.81(+13.52%)
Oct 09, 2015 6.140 6.401 5.945 5.990 453,686 -0.18(-2.92%)
Oct 08, 2015 6.340 6.900 6.060 6.170 672,305 -0.22(-3.44%)
Oct 07, 2015 7.050 7.230 6.150 6.390 2,426,781 +0.49(+8.31%)
Oct 06, 2015 6.680 6.680 5.858 5.900 366,456 -0.77(-11.54%)
Oct 05, 2015 6.990 7.030 6.560 6.670 142,507 -0.26(-3.75%)
Oct 02, 2015 6.910 7.200 6.780 6.930 219,880 -0.04(-0.57%)
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.