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, 2016 5.130 5.390 5.020 5.120 839,367 +0.06(+1.19%)
Sep 29, 2016 6.290 6.390 4.800 5.060 5,318,382 -0.66(-11.54%)
Sep 28, 2016 5.830 5.880 5.400 5.720 312,254 +0.01(+0.18%)
Sep 27, 2016 5.650 5.950 5.580 5.710 421,672 +0.17(+3.07%)
Sep 26, 2016 5.480 5.659 5.380 5.540 163,032 +0.05(+0.91%)
Sep 23, 2016 5.480 5.600 5.380 5.490 108,674 +0.02(+0.37%)
Sep 22, 2016 5.450 5.550 5.408 5.470 128,491 +0.01(+0.18%)
Sep 21, 2016 5.500 5.650 5.290 5.460 233,975 +0.00(+0.00%)
Sep 20, 2016 5.360 5.490 5.100 5.460 317,044 +0.11(+2.06%)
Sep 19, 2016 5.380 5.510 5.200 5.350 256,456 +0.04(+0.75%)
Sep 16, 2016 5.490 5.650 5.300 5.310 380,482 -0.29(-5.18%)
Sep 15, 2016 5.440 5.670 5.300 5.600 170,461 +0.16(+2.94%)
Sep 14, 2016 5.310 5.640 5.190 5.440 198,595 +0.12(+2.26%)
Sep 13, 2016 5.520 5.610 5.010 5.320 262,223 -0.28(-5.00%)
Sep 12, 2016 5.550 5.800 5.528 5.600 202,499 -0.03(-0.53%)
Sep 09, 2016 5.910 5.980 5.580 5.630 204,141 -0.32(-5.38%)
Sep 08, 2016 5.780 6.090 5.708 5.950 313,657 +0.22(+3.84%)
Sep 07, 2016 5.470 5.790 5.445 5.730 556,013 +0.30(+5.52%)
Sep 06, 2016 5.430 5.500 5.295 5.430 176,639 +0.06(+1.12%)
Sep 02, 2016 5.290 5.370 5.370 5.370 91,200 +0.09(+1.70%)
Sep 01, 2016 5.350 5.420 5.130 5.280 72,140 -0.08(-1.49%)
Aug 31, 2016 5.350 5.490 5.100 5.360 214,525 -0.03(-0.56%)
Aug 30, 2016 5.140 5.420 5.110 5.390 139,144 +0.25(+4.86%)
Aug 29, 2016 5.010 5.200 4.930 5.140 87,680 +0.14(+2.80%)
Aug 26, 2016 4.960 5.150 4.830 5.000 141,948 +0.05(+1.01%)
Aug 25, 2016 5.200 5.315 4.900 4.950 234,253 -0.32(-6.07%)
Aug 24, 2016 5.240 5.590 5.235 5.270 257,551 -0.06(-1.13%)
Aug 23, 2016 5.280 5.420 5.230 5.330 90,367 +0.09(+1.72%)
Aug 22, 2016 5.200 5.290 5.120 5.240 108,332 +0.06(+1.16%)
Aug 19, 2016 5.100 5.220 4.881 5.180 189,242 -0.05(-0.96%)
Aug 18, 2016 5.500 5.500 5.100 5.230 264,730 -0.22(-4.04%)
Aug 17, 2016 5.400 5.660 5.250 5.450 393,725 +0.06(+1.11%)
Aug 16, 2016 5.270 5.432 5.100 5.390 195,739 +0.08(+1.51%)
Aug 15, 2016 5.050 5.340 4.930 5.310 456,447 +0.28(+5.57%)
Aug 12, 2016 4.850 5.070 4.800 5.030 152,034 +0.21(+4.36%)
Aug 11, 2016 4.670 4.840 4.560 4.820 93,713 +0.18(+3.88%)
Aug 10, 2016 4.980 4.980 4.560 4.640 192,943 -0.31(-6.26%)
Aug 09, 2016 4.890 4.990 4.700 4.950 172,525 +0.10(+2.06%)
Aug 08, 2016 4.820 5.050 4.810 4.850 270,908 +0.04(+0.83%)
Aug 05, 2016 4.500 4.830 4.430 4.810 392,842 +0.43(+9.82%)
Aug 04, 2016 4.180 4.500 4.170 4.380 295,980 +0.23(+5.54%)
Aug 03, 2016 4.000 4.220 3.960 4.150 261,262 +0.17(+4.27%)
Aug 02, 2016 3.960 4.090 3.860 3.980 229,150 -0.02(-0.50%)
Aug 01, 2016 4.080 4.140 3.960 4.000 153,547 -0.07(-1.72%)
Jul 29, 2016 4.050 4.140 4.050 4.070 124,975 +0.00(+0.00%)
Jul 28, 2016 4.210 4.230 4.055 4.070 153,609 -0.15(-3.55%)
Jul 27, 2016 4.140 4.250 4.131 4.220 222,447 +0.12(+2.93%)
Jul 26, 2016 4.050 4.160 4.020 4.100 189,558 +0.04(+0.99%)
Jul 25, 2016 4.070 4.190 4.020 4.060 132,470 +0.00(+0.00%)
Jul 22, 2016 4.050 4.160 4.050 4.060 177,296 -0.01(-0.25%)
Jul 21, 2016 4.240 4.320 4.045 4.070 206,727 -0.11(-2.63%)
Jul 20, 2016 4.150 4.190 3.980 4.180 238,871 +0.06(+1.46%)
Jul 19, 2016 4.260 4.310 4.000 4.120 358,613 -0.19(-4.41%)
Jul 18, 2016 4.380 4.399 4.220 4.310 262,393 -0.04(-0.92%)
Jul 15, 2016 4.250 4.390 4.250 4.350 143,769 +0.04(+0.93%)
Jul 14, 2016 4.530 4.530 4.220 4.310 289,399 -0.16(-3.58%)
Jul 13, 2016 4.500 4.630 4.360 4.470 282,687 +0.00(+0.00%)
Jul 12, 2016 4.500 4.550 4.390 4.470 240,391 +0.03(+0.68%)
Jul 11, 2016 4.510 4.680 4.300 4.440 311,393 -0.01(-0.22%)
Jul 08, 2016 4.350 4.580 4.340 4.450 543,405 +0.11(+2.53%)
Jul 07, 2016 4.310 4.500 4.200 4.340 366,925 +0.18(+4.33%)
Jul 05, 2016 4.240 4.290 4.050 4.160 325,975 -0.16(-3.70%)
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.