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 (%)
Sep 30, 2020 2.260 2.320 2.250 2.290 245,863 +0.06(+2.69%)
Sep 29, 2020 2.210 2.320 2.180 2.230 188,903 +0.03(+1.36%)
Sep 28, 2020 2.380 2.380 2.170 2.200 305,754 -0.09(-3.93%)
Sep 25, 2020 2.120 2.300 2.090 2.290 339,100 +0.17(+8.02%)
Sep 24, 2020 2.130 2.130 1.950 2.120 438,626 -0.02(-0.93%)
Sep 23, 2020 2.400 2.410 2.100 2.140 1,012,054 -0.31(-12.65%)
Sep 22, 2020 2.450 2.640 2.390 2.450 1,980,750 +0.13(+5.60%)
Sep 21, 2020 2.310 2.340 2.220 2.320 342,568 -0.03(-1.28%)
Sep 18, 2020 2.540 2.830 2.290 2.350 922,600 -0.19(-7.48%)
Sep 17, 2020 2.740 2.740 2.460 2.540 852,009 -0.20(-7.30%)
Sep 16, 2020 2.710 3.000 2.630 2.740 644,097 +0.03(+1.11%)
Sep 15, 2020 2.677 2.750 2.480 2.710 636,473 +0.12(+4.63%)
Sep 14, 2020 2.200 2.600 2.170 2.590 723,743 +0.42(+19.35%)
Sep 11, 2020 2.190 2.230 2.110 2.170 149,600 -0.02(-0.91%)
Sep 10, 2020 2.110 2.320 2.110 2.190 279,798 +0.07(+3.30%)
Sep 09, 2020 2.130 2.150 2.040 2.120 424,799 -0.02(-0.93%)
Sep 08, 2020 2.140 2.240 2.090 2.140 272,904 -0.07(-3.17%)
Sep 04, 2020 2.280 2.280 2.050 2.210 374,100 -0.03(-1.34%)
Sep 03, 2020 2.330 2.340 2.200 2.240 332,709 -0.12(-5.08%)
Sep 02, 2020 2.270 2.370 2.220 2.360 250,487 +0.08(+3.51%)
Sep 01, 2020 2.410 2.410 2.250 2.280 344,605 -0.14(-5.79%)
Aug 31, 2020 2.320 2.430 2.290 2.420 229,607 +0.10(+4.31%)
Aug 28, 2020 2.240 2.393 2.230 2.320 341,500 +0.08(+3.57%)
Aug 27, 2020 2.400 2.400 2.210 2.240 467,373 -0.16(-6.67%)
Aug 26, 2020 2.390 2.420 2.310 2.400 338,499 +0.01(+0.42%)
Aug 25, 2020 2.270 2.420 2.250 2.390 347,922 +0.12(+5.29%)
Aug 24, 2020 2.480 2.490 2.260 2.270 718,720 -0.25(-9.92%)
Aug 21, 2020 2.560 2.570 2.490 2.520 365,900 -0.08(-3.08%)
Aug 20, 2020 2.520 2.650 2.510 2.600 355,803 +0.06(+2.36%)
Aug 19, 2020 2.630 2.660 2.530 2.540 606,536 -0.17(-6.27%)
Aug 18, 2020 2.810 2.940 2.700 2.710 463,701 -0.10(-3.56%)
Aug 17, 2020 2.780 2.850 2.680 2.810 396,063 +0.06(+2.18%)
Aug 14, 2020 2.730 2.780 2.600 2.750 439,700 +0.03(+1.10%)
Aug 13, 2020 2.700 2.800 2.530 2.720 931,050 +0.02(+0.74%)
Aug 12, 2020 2.890 2.960 2.690 2.700 922,518 -0.14(-4.93%)
Aug 11, 2020 3.010 3.030 2.800 2.840 732,043 -0.17(-5.65%)
Aug 10, 2020 3.050 3.130 3.000 3.010 535,127 +0.00(+0.00%)
Aug 07, 2020 2.990 3.100 2.985 3.010 518,400 +0.00(+0.00%)
Aug 06, 2020 3.050 3.090 2.920 3.010 454,078 -0.08(-2.59%)
Aug 05, 2020 3.060 3.150 2.960 3.090 644,763 -0.03(-0.96%)
Aug 04, 2020 3.120 3.300 2.880 3.120 1,635,444 -0.06(-1.89%)
Aug 03, 2020 2.940 3.230 2.630 3.180 3,875,162 +0.33(+11.58%)
Jul 31, 2020 3.420 3.450 2.700 2.850 4,101,800 -0.60(-17.39%)
Jul 30, 2020 3.920 3.990 3.200 3.450 7,190,760 -1.52(-30.58%)
Jul 29, 2020 5.200 5.590 4.830 4.970 2,392,475 -0.05(-1.00%)
Jul 28, 2020 5.170 5.200 4.510 5.020 2,823,308 -0.51(-9.22%)
Jul 27, 2020 5.080 5.750 4.660 5.530 9,511,630 +1.05(+23.44%)
Jul 24, 2020 3.580 4.930 3.400 4.480 7,721,200 +0.88(+24.44%)
Jul 23, 2020 3.270 3.830 3.260 3.600 3,091,862 +0.46(+14.65%)
Jul 22, 2020 2.750 3.260 2.690 3.140 3,097,262 +0.42(+15.44%)
Jul 21, 2020 2.530 2.840 2.500 2.720 1,094,780 +0.26(+10.57%)
Jul 20, 2020 2.190 2.490 2.070 2.460 1,121,431 +0.34(+16.04%)
Jul 17, 2020 2.060 2.150 2.000 2.120 542,000 +0.13(+6.53%)
Jul 16, 2020 1.960 2.030 1.900 1.990 332,630 +0.06(+3.11%)
Jul 15, 2020 2.010 2.040 1.860 1.930 291,210 -0.04(-2.03%)
Jul 14, 2020 1.850 1.990 1.810 1.970 406,346 +0.16(+8.84%)
Jul 13, 2020 1.990 1.990 1.740 1.810 554,676 -0.07(-3.72%)
Jul 10, 2020 2.040 2.050 1.870 1.880 613,300 -0.14(-6.93%)
Jul 09, 2020 2.150 2.150 1.990 2.020 593,837 -0.11(-5.16%)
Jul 08, 2020 2.080 2.140 2.040 2.130 149,736 +0.07(+3.40%)
Jul 07, 2020 2.050 2.170 2.030 2.060 237,446 +0.00(+0.00%)
Jul 06, 2020 2.150 2.170 2.040 2.060 369,598 -0.13(-5.94%)
Jul 02, 2020 2.290 2.290 2.130 2.190 264,400 +0.00(+0.00%)
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.