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 (%)
May 31, 2016 4.020 5.000 3.990 4.700 1,554,952 +0.72(+18.09%)
May 27, 2016 3.860 3.980 3.980 3.980 258,500 +0.11(+2.84%)
May 26, 2016 4.090 4.100 3.870 3.870 287,767 -0.20(-4.91%)
May 25, 2016 4.080 4.190 3.950 4.070 266,645 +0.04(+0.99%)
May 24, 2016 4.030 4.120 3.850 4.030 215,802 +0.07(+1.77%)
May 23, 2016 3.980 4.127 3.870 3.960 456,337 -0.05(-1.25%)
May 20, 2016 3.720 4.100 3.660 4.010 542,136 +0.41(+11.39%)
May 19, 2016 3.750 3.830 3.570 3.600 259,524 -0.18(-4.76%)
May 18, 2016 4.080 4.260 3.720 3.780 440,080 -0.19(-4.79%)
May 17, 2016 3.620 4.380 3.620 3.970 1,157,516 +0.36(+9.97%)
May 16, 2016 3.470 3.660 3.415 3.610 248,454 +0.18(+5.25%)
May 13, 2016 3.400 3.530 3.350 3.430 264,939 +0.00(+0.00%)
May 12, 2016 3.800 3.800 3.360 3.430 390,710 -0.26(-7.05%)
May 11, 2016 3.920 3.920 3.660 3.690 292,144 -0.14(-3.66%)
May 10, 2016 3.980 4.010 3.717 3.830 272,060 -0.07(-1.79%)
May 09, 2016 3.710 4.080 3.660 3.900 490,462 +0.23(+6.27%)
May 06, 2016 3.890 3.890 3.495 3.670 705,757 -0.21(-5.41%)
May 05, 2016 4.230 4.280 3.850 3.880 574,312 -0.17(-4.20%)
May 04, 2016 3.880 4.110 3.880 4.050 522,997 +0.14(+3.58%)
May 03, 2016 4.260 4.290 3.830 3.910 997,590 -0.36(-8.43%)
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.