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, 2018 0.9100 0.9499 0.9100 0.9304 305,415 +0.01(+1.36%)
May 30, 2018 0.9497 0.9690 0.9100 0.9179 167,044 -0.00(-0.23%)
May 29, 2018 0.9225 0.9371 0.8812 0.9200 521,342 -0.01(-1.40%)
May 25, 2018 0.9331 0.9331 0.9331 0 -0.00(-0.34%)
May 24, 2018 0.9250 0.9400 0.9101 0.9363 289,242 +0.00(+0.14%)
May 23, 2018 0.9800 0.9800 0.9200 0.9350 271,524 -0.04(-3.90%)
May 22, 2018 0.9200 1.010 0.8800 0.9729 715,923 +0.03(+3.50%)
May 21, 2018 1.000 1.000 0.9201 0.9400 410,166 -0.04(-4.00%)
May 18, 2018 0.9749 1.000 0.9650 0.9792 617,223 +0.02(+2.06%)
May 17, 2018 0.9400 0.9799 0.9150 0.9594 345,507 +0.04(+4.05%)
May 16, 2018 0.9300 0.9652 0.9076 0.9221 1,041,461 -0.02(-2.47%)
May 15, 2018 0.9723 1.019 0.9225 0.9455 1,180,871 -0.03(-2.76%)
May 14, 2018 0.9200 0.9900 0.9200 0.9723 608,275 +0.06(+6.19%)
May 11, 2018 0.9000 0.9396 0.9000 0.9156 307,462 +0.00(+0.21%)
May 10, 2018 0.9100 0.9394 0.9000 0.9137 285,650 -0.02(-2.36%)
May 09, 2018 0.9281 0.9473 0.9099 0.9358 319,104 +0.01(+1.29%)
May 08, 2018 0.9800 0.9858 0.9140 0.9239 481,642 -0.06(-5.64%)
May 07, 2018 0.9700 0.9869 0.9400 0.9791 219,654 +0.02(+2.42%)
May 04, 2018 0.9600 0.9800 0.9400 0.9560 186,768 +0.01(+0.63%)
May 03, 2018 1.000 1.010 0.9400 0.9500 559,199 -0.06(-5.94%)
May 02, 2018 0.9300 1.030 0.9000 1.010 1,107,542 +0.07(+7.21%)
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.