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 (%)
Mar 31, 2016 5.370 8.070 4.830 7.740 24,090,800 +3.77(+94.96%)
Mar 30, 2016 3.980 4.390 3.920 3.970 118,500 +0.02(+0.51%)
Mar 29, 2016 3.800 4.050 3.620 3.950 98,854 +0.13(+3.40%)
Mar 28, 2016 4.020 4.020 3.800 3.820 71,928 -0.14(-3.54%)
Mar 24, 2016 3.920 3.960 3.960 3.960 122,500 +0.01(+0.25%)
Mar 23, 2016 4.290 4.350 3.920 3.950 64,272 -0.36(-8.35%)
Mar 22, 2016 4.470 4.730 4.280 4.310 57,853 -0.21(-4.65%)
Mar 21, 2016 4.330 4.760 4.270 4.520 88,009 +0.18(+4.15%)
Mar 18, 2016 4.310 4.370 3.830 4.340 176,943 +0.06(+1.40%)
Mar 17, 2016 4.310 4.390 4.190 4.280 117,270 -0.07(-1.61%)
Mar 16, 2016 4.580 4.660 4.290 4.350 135,245 -0.26(-5.64%)
Mar 15, 2016 5.010 5.070 4.570 4.610 147,429 -0.42(-8.35%)
Mar 14, 2016 4.570 5.150 4.490 5.030 203,823 +0.43(+9.35%)
Mar 11, 2016 4.600 4.810 4.480 4.600 93,513 +0.03(+0.66%)
Mar 10, 2016 4.940 5.260 4.430 4.570 150,467 -0.26(-5.38%)
Mar 09, 2016 4.350 4.950 4.350 4.830 129,048 +0.49(+11.29%)
Mar 08, 2016 4.880 5.490 4.330 4.340 162,960 -0.58(-11.79%)
Mar 07, 2016 4.300 5.010 4.300 4.920 188,127 +0.61(+14.15%)
Mar 04, 2016 4.310 4.550 4.120 4.310 134,564 +0.00(+0.00%)
Mar 03, 2016 4.200 4.410 4.150 4.310 111,637 +0.13(+3.11%)
Mar 02, 2016 4.010 4.270 4.000 4.180 109,209 +0.14(+3.47%)
Mar 01, 2016 3.960 4.050 3.840 4.040 93,400 +0.12(+3.06%)
Feb 29, 2016 3.730 4.060 3.730 3.920 127,081 +0.19(+5.09%)
Feb 26, 2016 3.780 3.870 3.720 3.730 100,043 -0.05(-1.32%)
Feb 25, 2016 3.860 3.870 3.500 3.780 73,201 -0.10(-2.58%)
Feb 24, 2016 3.500 3.910 3.330 3.880 138,234 +0.28(+7.78%)
Feb 23, 2016 4.030 4.190 3.590 3.600 139,794 -0.48(-11.76%)
Feb 22, 2016 4.350 4.490 4.030 4.080 132,808 -0.22(-5.12%)
Feb 19, 2016 3.950 4.360 3.930 4.300 140,250 +0.33(+8.31%)
Feb 18, 2016 4.060 4.160 3.950 3.970 159,434 -0.10(-2.46%)
Feb 17, 2016 3.880 4.140 3.700 4.070 257,224 +0.21(+5.44%)
Feb 16, 2016 3.660 3.975 3.650 3.860 197,333 +0.20(+5.46%)
Feb 12, 2016 3.070 3.660 3.660 3.660 447,900 +0.65(+21.59%)
Feb 11, 2016 2.700 3.105 2.650 3.010 193,039 +0.26(+9.45%)
Feb 10, 2016 2.850 3.180 2.720 2.750 187,540 -0.05(-1.79%)
Feb 09, 2016 2.590 2.900 2.560 2.800 150,939 +0.16(+6.06%)
Feb 08, 2016 2.810 2.840 2.590 2.640 213,850 -0.20(-7.04%)
Feb 05, 2016 3.000 3.130 2.830 2.840 211,186 -0.16(-5.33%)
Feb 04, 2016 3.110 3.320 3.000 3.000 106,518 -0.13(-4.15%)
Feb 03, 2016 3.110 3.180 2.951 3.130 118,857 +0.04(+1.29%)
Feb 02, 2016 3.160 3.230 3.050 3.090 112,586 -0.10(-3.13%)
Feb 01, 2016 3.110 3.250 2.970 3.190 91,065 +0.08(+2.57%)
Jan 29, 2016 3.290 3.370 3.010 3.110 158,548 -0.17(-5.18%)
Jan 28, 2016 3.600 3.690 3.250 3.280 166,122 -0.32(-8.89%)
Jan 27, 2016 3.850 3.910 3.590 3.600 84,461 -0.25(-6.49%)
Jan 26, 2016 3.770 3.930 3.670 3.850 86,304 +0.11(+2.94%)
Jan 25, 2016 3.840 4.030 3.720 3.740 173,161 -0.13(-3.36%)
Jan 22, 2016 3.720 3.950 3.650 3.870 116,476 +0.19(+5.16%)
Jan 21, 2016 3.690 3.930 3.540 3.680 968,515 -0.02(-0.54%)
Jan 20, 2016 3.460 3.810 3.340 3.700 348,168 +0.19(+5.41%)
Jan 19, 2016 3.670 3.680 3.380 3.510 265,646 -0.12(-3.31%)
Jan 15, 2016 3.400 3.630 3.630 3.630 223,700 +0.13(+3.71%)
Jan 14, 2016 3.420 3.629 3.100 3.500 165,229 +0.08(+2.34%)
Jan 13, 2016 3.780 3.919 3.380 3.420 192,005 -0.36(-9.52%)
Jan 12, 2016 3.920 4.150 3.600 3.780 211,773 -0.12(-3.08%)
Jan 11, 2016 4.190 4.270 3.840 3.900 253,364 -0.23(-5.57%)
Jan 08, 2016 4.380 4.490 4.110 4.130 171,493 -0.23(-5.28%)
Jan 07, 2016 4.570 4.598 4.350 4.360 123,906 -0.33(-7.04%)
Jan 06, 2016 5.010 5.060 4.570 4.690 150,685 -0.39(-7.68%)
Jan 05, 2016 5.110 5.230 5.030 5.080 59,925 -0.03(-0.59%)
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.