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 (%)
Sep 28, 2018	0.8100	0.8300	0.7200	0.7800	483,900	-0.02(-2.50%)
Sep 27, 2018	0.8200	0.8300	0.7600	0.8000	872,226	-0.02(-2.44%)
Sep 26, 2018	0.7200	0.8600	0.6800	0.8200	2,140,783	+0.10(+14.33%)
Sep 25, 2018	0.6800	0.7511	0.6600	0.7172	1,574,129	+0.11(+17.57%)
Sep 24, 2018	0.5500	0.6699	0.5200	0.6100	1,155,043	+0.06(+10.91%)
Sep 21, 2018	0.5200	0.5500	0.5050	0.5500	281,400	+0.04(+7.76%)
Sep 20, 2018	0.5216	0.5216	0.5051	0.5104	262,361	-0.00(-0.12%)
Sep 19, 2018	0.4970	0.5300	0.4951	0.5110	318,580	+0.01(+2.10%)
Sep 18, 2018	0.5100	0.5100	0.4900	0.5005	388,306	-0.01(-1.15%)
Sep 17, 2018	0.5599	0.5599	0.5005	0.5063	305,883	-0.01(-2.63%)
Sep 14, 2018	0.5600	0.5600	0.5200	0.5200	201,000	-0.01(-2.59%)
Sep 13, 2018	0.5466	0.5564	0.5240	0.5338	405,728	-0.01(-1.15%)
Sep 12, 2018	0.5500	0.5500	0.5300	0.5400	232,285	-0.01(-1.94%)
Sep 11, 2018	0.5670	0.5800	0.5500	0.5507	392,106	-0.01(-1.70%)
Sep 10, 2018	0.5925	0.5970	0.5601	0.5602	522,939	-0.04(-6.32%)
Sep 07, 2018	0.6150	0.6230	0.5900	0.5980	216,600	-0.00(-0.33%)
Sep 06, 2018	0.6100	0.6200	0.5900	0.6000	159,015	-0.00(-0.03%)
Sep 05, 2018	0.6200	0.6487	0.6000	0.6002	329,680	-0.02(-3.19%)

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.