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 30, 2017 5.160 5.260 5.040 5.220 229,538 +0.09(+1.75%)
Jun 29, 2017 5.250 5.260 4.920 5.130 376,113 -0.13(-2.47%)
Jun 28, 2017 5.270 5.270 5.050 5.260 353,998 +0.00(+0.00%)
Jun 27, 2017 5.400 5.480 5.230 5.260 214,918 -0.14(-2.59%)
Jun 26, 2017 5.500 5.510 5.371 5.400 267,803 -0.11(-2.00%)
Jun 23, 2017 5.520 5.020 5.510 3,337,635 +0.12(+2.23%)
Jun 22, 2017 5.310 5.519 5.250 5.390 294,787 +0.12(+2.28%)
Jun 21, 2017 5.280 5.510 5.170 5.270 237,279 -0.06(-1.13%)
Jun 20, 2017 5.210 5.680 5.150 5.330 212,804 +0.18(+3.50%)
Jun 19, 2017 5.450 5.460 5.120 5.150 271,548 -0.31(-5.68%)
Jun 16, 2017 5.520 5.560 5.416 5.460 236,862 -0.03(-0.55%)
Jun 15, 2017 5.250 5.590 5.250 5.490 309,208 +0.23(+4.37%)
Jun 14, 2017 5.400 5.490 4.950 5.260 314,670 -0.08(-1.50%)
Jun 13, 2017 5.710 5.800 5.270 5.340 260,720 -0.38(-6.64%)
Jun 12, 2017 5.940 5.970 5.650 5.720 155,213 -0.18(-3.05%)
Jun 09, 2017 6.130 6.130 5.800 5.900 187,733 -0.23(-3.75%)
Jun 08, 2017 6.170 6.280 6.090 6.130 170,212 +0.01(+0.16%)
Jun 07, 2017 6.250 6.280 6.050 6.120 220,628 -0.14(-2.24%)
Jun 06, 2017 6.140 6.300 6.130 6.260 149,405 +0.04(+0.64%)
Jun 05, 2017 6.270 6.320 6.140 6.220 189,555 -0.03(-0.48%)
Jun 02, 2017 6.200 6.250 6.125 6.250 122,973 +0.10(+1.63%)
Jun 01, 2017 6.100 6.200 6.100 6.150 190,691 +0.05(+0.82%)
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%)
May 01, 2017 6.440 6.550 6.390 6.500 244,582 +0.11(+1.72%)
Apr 28, 2017 6.220 6.500 6.160 6.390 165,387 +0.14(+2.24%)
Apr 27, 2017 6.800 6.880 6.100 6.250 525,946 -0.54(-7.95%)
Apr 26, 2017 6.820 7.000 6.760 6.790 160,632 -0.07(-1.02%)
Apr 25, 2017 7.100 7.290 6.710 6.860 461,138 -0.24(-3.38%)
Apr 24, 2017 6.800 7.150 6.600 7.100 357,400 +0.37(+5.50%)
Apr 21, 2017 6.770 6.800 6.560 6.730 137,310 +0.00(+0.00%)
Apr 20, 2017 7.000 7.150 6.560 6.730 517,829 -0.24(-3.44%)
Apr 19, 2017 6.520 7.000 6.450 6.970 553,300 +0.46(+7.07%)
Apr 18, 2017 6.320 6.540 6.276 6.510 146,554 +0.14(+2.20%)
Apr 17, 2017 6.450 6.480 6.202 6.370 120,065 +0.01(+0.16%)
Apr 13, 2017 6.610 6.610 6.110 6.360 316,044 -0.14(-2.15%)
Apr 12, 2017 6.540 6.780 6.260 6.500 561,519 +0.06(+0.93%)
Apr 11, 2017 6.060 6.690 5.900 6.440 1,084,873 +0.54(+9.15%)
Apr 10, 2017 6.000 6.060 5.760 5.900 108,779 -0.08(-1.34%)
Apr 07, 2017 5.710 6.050 5.580 5.980 167,083 +0.24(+4.18%)
Apr 06, 2017 5.910 5.930 5.690 5.740 118,173 -0.13(-2.21%)
Apr 05, 2017 5.730 6.040 5.580 5.870 200,237 +0.20(+3.53%)
Apr 04, 2017 5.930 6.060 5.620 5.670 234,092 -0.26(-4.38%)
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.