Indicators

Genocea Biosciences (NQ: GNCA )

0.0510 UNCHANGED

Last Price Updated: 4:00 PM EDT, Jun 2, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.150	6.240	5.670	5.690	493,307	-0.47(-7.63%)
Jul 28, 2017	6.120	6.230	5.910	6.160	370,511	+0.07(+1.15%)
Jul 27, 2017	6.240	6.270	5.861	6.090	556,881	-0.08(-1.30%)
Jul 26, 2017	5.980	6.330	5.750	6.170	1,533,717	+0.17(+2.83%)
Jul 25, 2017	6.390	6.780	5.930	6.000	6,318,549	+0.17(+2.92%)
Jul 24, 2017	5.590	6.040	5.120	5.830	8,202,250	+0.78(+15.45%)
Jul 21, 2017	5.010	5.100	4.940	5.050	176,302	+0.10(+2.02%)
Jul 20, 2017	4.980	5.020	4.920	4.950	144,042	-0.02(-0.40%)
Jul 19, 2017	4.970	5.000	4.900	4.970	135,748	+0.00(+0.00%)
Jul 18, 2017	4.930	5.010	4.820	4.970	143,215	+0.06(+1.22%)
Jul 17, 2017	4.950	5.027	4.810	4.910	122,977	-0.03(-0.61%)
Jul 14, 2017	4.890	4.980	4.810	4.940	101,607	+0.05(+1.02%)
Jul 13, 2017	4.830	5.070	4.730	4.890	201,596	+0.04(+0.82%)
Jul 12, 2017	4.970	5.040	4.730	4.850	292,366	-0.10(-2.02%)
Jul 11, 2017	5.050	5.080	4.850	4.950	253,859	-0.01(-0.20%)
Jul 10, 2017	5.030	5.120	4.860	4.960	217,775	-0.09(-1.78%)
Jul 07, 2017	5.130	5.160	5.020	5.050	182,055	-0.09(-1.75%)
Jul 06, 2017	5.230	5.370	5.100	5.140	169,388	-0.13(-2.47%)
Jul 05, 2017	5.320	5.390	5.170	5.270	185,408	-0.07(-1.31%)

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.