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 (%)
Jun 28, 2019 4.000 4.181 3.890 3.920 661,100 -0.07(-1.75%)
Jun 27, 2019 4.020 4.130 3.720 3.990 783,058 -0.04(-0.99%)
Jun 26, 2019 3.630 4.180 3.550 4.030 2,862,096 +0.52(+14.81%)
Jun 25, 2019 3.610 3.740 3.480 3.510 431,457 -0.14(-3.84%)
Jun 24, 2019 3.490 3.880 3.430 3.650 774,353 +0.18(+5.19%)
Jun 21, 2019 3.570 3.570 3.300 3.470 392,500 -0.08(-2.25%)
Jun 20, 2019 3.680 3.700 3.400 3.550 3,298,061 -0.30(-7.79%)
Jun 19, 2019 4.750 4.750 3.760 3.850 2,086,989 -1.27(-24.80%)
Jun 18, 2019 5.320 5.470 5.120 5.120 203,083 -0.26(-4.83%)
Jun 17, 2019 5.250 5.480 5.140 5.380 151,275 +0.11(+2.09%)
Jun 14, 2019 5.220 5.400 5.050 5.270 156,100 +0.03(+0.57%)
Jun 13, 2019 5.400 5.580 5.150 5.240 177,271 -0.18(-3.32%)
Jun 12, 2019 5.300 5.820 5.150 5.420 341,122 +0.12(+2.26%)
Jun 11, 2019 5.490 5.600 5.250 5.300 240,003 -0.20(-3.64%)
Jun 10, 2019 5.000 6.190 4.870 5.500 991,634 +0.16(+3.00%)
Jun 07, 2019 5.910 5.980 5.000 5.340 653,600 -0.73(-12.03%)
Jun 06, 2019 6.640 6.730 5.950 6.070 766,211 -0.64(-9.54%)
Jun 05, 2019 5.710 7.210 5.520 6.710 2,845,193 +0.76(+12.77%)
Jun 04, 2019 6.120 6.300 5.700 5.950 1,770,103 -0.76(-11.33%)
Jun 03, 2019 11.00 11.28 6.570 6.710 18,339,358 +1.10(+19.61%)
May 31, 2019 4.740 8.000 4.633 5.610 7,921,700 +1.11(+24.67%)
May 30, 2019 4.250 4.693 4.250 4.500 109,885 +0.27(+6.38%)
May 29, 2019 4.310 4.310 4.120 4.230 59,984 -0.15(-3.48%)
May 28, 2019 4.220 4.500 4.122 4.382 48,450 +0.13(+3.12%)
May 24, 2019 4.510 4.540 4.040 4.250 66,600 -0.20(-4.49%)
May 23, 2019 4.500 4.640 4.250 4.450 142,918 +0.00(+0.00%)
May 22, 2019 4.650 4.750 4.400 4.450 91,324 +3.86(+654.24%)
May 21, 2019 0.6400 0.6600 0.5900 0.5900 638,189 -0.07(-11.12%)
May 20, 2019 0.6900 0.6940 0.6201 0.6638 541,937 -0.03(-4.48%)
May 17, 2019 0.7250 0.7449 0.6900 0.6949 369,500 -0.03(-3.49%)
May 16, 2019 0.7300 0.7800 0.7100 0.7200 1,470,256 +0.00(+0.00%)
May 15, 2019 0.7100 0.7200 0.6900 0.7200 324,983 +0.01(+0.93%)
May 14, 2019 0.7110 0.7280 0.6800 0.7134 391,523 -0.01(-1.61%)
May 13, 2019 0.7142 0.7285 0.7000 0.7251 148,271 +0.01(+1.68%)
May 10, 2019 0.7390 0.7500 0.7000 0.7131 361,800 -0.03(-3.64%)
May 09, 2019 0.6800 0.7500 0.6800 0.7400 723,282 +0.02(+2.78%)
May 08, 2019 0.6963 0.7300 0.6902 0.7200 101,718 +0.02(+2.14%)
May 07, 2019 0.7131 0.7300 0.7000 0.7049 272,314 -0.00(-0.06%)
May 06, 2019 0.7000 0.7500 0.6900 0.7053 306,075 +0.00(+0.33%)
May 03, 2019 0.6900 0.7290 0.6800 0.7030 141,000 +0.01(+0.73%)
May 02, 2019 0.6910 0.7200 0.6700 0.6979 197,932 +0.01(+1.14%)
May 01, 2019 0.7500 0.7500 0.6701 0.6900 208,579 -0.01(-1.43%)
Apr 30, 2019 0.7500 0.7589 0.6600 0.7000 703,240 -0.06(-7.89%)
Apr 29, 2019 0.6900 0.7600 0.6800 0.7600 527,209 +0.07(+9.83%)
Apr 26, 2019 0.6950 0.7000 0.6707 0.6920 260,000 -0.00(-0.37%)
Apr 25, 2019 0.6900 0.7090 0.6800 0.6946 180,906 +0.01(+2.15%)
Apr 24, 2019 0.6700 0.7100 0.6600 0.6800 170,210 -0.01(-1.43%)
Apr 23, 2019 0.7000 0.7000 0.6700 0.6899 297,147 +0.01(+1.23%)
Apr 22, 2019 0.6882 0.7000 0.6700 0.6815 179,676 -0.02(-2.20%)
Apr 18, 2019 0.7022 0.7100 0.6625 0.6968 175,200 +0.01(+1.13%)
Apr 17, 2019 0.6710 0.7000 0.6683 0.6890 255,595 -0.00(-0.01%)
Apr 16, 2019 0.7155 0.7300 0.6670 0.6891 225,473 -0.02(-2.39%)
Apr 15, 2019 0.6999 0.7200 0.6801 0.7060 155,874 +0.01(+0.86%)
Apr 12, 2019 0.7000 0.7298 0.6803 0.7000 211,000 -0.00(-0.20%)
Apr 11, 2019 0.7200 0.7380 0.6868 0.7014 199,893 -0.02(-2.58%)
Apr 10, 2019 0.7520 0.7700 0.6899 0.7200 585,033 -0.03(-4.26%)
Apr 09, 2019 0.7200 0.7700 0.7010 0.7520 678,808 +0.03(+4.30%)
Apr 08, 2019 0.6800 0.7500 0.6778 0.7210 1,440,437 +0.05(+8.16%)
Apr 05, 2019 0.6500 0.6800 0.6383 0.6666 745,300 +0.04(+5.81%)
Apr 04, 2019 0.6400 0.6600 0.6200 0.6300 407,529 +0.00(+0.00%)
Apr 03, 2019 0.6200 0.6600 0.5900 0.6300 846,318 +0.06(+10.53%)
Apr 02, 2019 0.5700 0.6100 0.5700 0.5700 1,019,640 +0.00(+0.19%)
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.