Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genocea Biosciences (NQ: GNCA )

N/A 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, 2017 6.010 6.130 5.700 6.100 209,349 +0.13(+2.18%)
May 30, 2017 5.900 6.040 5.750 5.970 149,902 +0.07(+1.19%)
May 26, 2017 5.940 6.020 5.830 5.900 82,979 -0.04(-0.67%)
May 25, 2017 5.970 6.055 5.859 5.940 86,694 -0.04(-0.67%)
May 24, 2017 5.860 6.060 5.610 5.980 131,379 +0.10(+1.70%)
May 23, 2017 5.900 5.905 5.815 5.880 182,925 +0.01(+0.17%)
May 22, 2017 6.080 6.100 5.850 5.870 156,706 -0.15(-2.49%)
May 19, 2017 6.030 6.150 5.950 6.020 165,712 +0.02(+0.33%)
May 18, 2017 5.910 6.119 5.820 6.000 130,025 +0.07(+1.18%)
May 17, 2017 5.950 6.020 5.850 5.930 89,416 -0.09(-1.50%)
May 16, 2017 5.970 6.040 5.800 6.020 198,815 +0.06(+1.01%)
May 15, 2017 6.080 6.230 5.900 5.960 205,690 -0.13(-2.13%)
May 12, 2017 6.050 6.185 6.006 6.090 110,266 +0.07(+1.16%)
May 11, 2017 6.170 6.170 6.010 6.020 139,413 -0.19(-3.06%)
May 10, 2017 6.150 6.270 6.070 6.210 164,937 +0.03(+0.49%)
May 09, 2017 6.420 6.420 5.860 6.180 456,354 -0.31(-4.78%)
May 08, 2017 6.530 6.610 6.401 6.490 94,276 +0.01(+0.15%)
May 05, 2017 6.590 6.590 6.390 6.480 187,198 -0.02(-0.31%)
May 04, 2017 6.480 6.800 6.210 6.500 213,876 +0.20(+3.17%)
May 03, 2017 6.470 6.560 6.270 6.300 229,571 -0.20(-3.08%)
May 02, 2017 6.520 6.640 6.340 6.500 127,713 +0.00(+0.00%)
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.