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 (%)
Jan 29, 2021 2.920 3.120 2.760 2.800 394,700 -0.12(-4.11%)
Jan 28, 2021 2.920 3.120 2.680 2.920 1,031,919 +0.27(+10.19%)
Jan 27, 2021 2.890 2.890 2.600 2.650 845,906 -0.30(-10.17%)
Jan 26, 2021 2.940 3.040 2.890 2.950 324,673 +0.03(+1.03%)
Jan 25, 2021 3.100 3.160 2.900 2.920 379,662 -0.11(-3.63%)
Jan 22, 2021 3.210 3.210 2.920 3.030 554,400 -0.21(-6.48%)
Jan 21, 2021 3.300 3.400 3.060 3.240 819,058 -0.02(-0.61%)
Jan 20, 2021 2.830 3.420 2.820 3.260 2,325,573 +0.47(+16.85%)
Jan 19, 2021 2.830 2.830 2.700 2.790 402,131 +0.08(+2.95%)
Jan 15, 2021 2.970 2.970 2.640 2.710 546,800 -0.24(-8.14%)
Jan 14, 2021 2.930 3.100 2.810 2.950 666,253 -0.12(-3.91%)
Jan 13, 2021 2.450 3.500 2.410 3.070 3,092,120 +0.62(+25.31%)
Jan 12, 2021 2.430 2.550 2.380 2.450 431,560 +0.07(+2.94%)
Jan 11, 2021 2.450 2.500 2.340 2.380 256,376 -0.05(-2.06%)
Jan 08, 2021 2.500 2.590 2.430 2.430 236,300 -0.07(-2.80%)
Jan 07, 2021 2.490 2.600 2.470 2.500 179,483 +0.05(+2.04%)
Jan 06, 2021 2.600 2.645 2.450 2.450 384,670 -0.21(-7.89%)
Jan 05, 2021 2.380 2.700 2.370 2.660 409,766 +0.31(+13.19%)
Jan 04, 2021 2.440 2.510 2.350 2.350 177,405 -0.07(-2.89%)
Dec 31, 2020 2.420 2.420 2.420 482,299 -0.21(-7.98%)
Dec 30, 2020 2.300 2.640 2.270 2.630 482,299 +0.31(+13.36%)
Dec 29, 2020 2.400 2.430 2.160 2.320 489,904 -0.06(-2.52%)
Dec 28, 2020 2.600 2.720 2.350 2.380 355,561 -0.20(-7.75%)
Dec 24, 2020 2.700 2.750 2.555 2.580 180,200 -0.09(-3.37%)
Dec 23, 2020 2.540 2.680 2.530 2.670 433,495 +0.14(+5.53%)
Dec 22, 2020 2.540 2.600 2.460 2.530 398,852 +0.01(+0.40%)
Dec 21, 2020 2.250 2.540 2.230 2.520 952,070 +0.28(+12.50%)
Dec 18, 2020 2.190 2.300 2.190 2.240 379,100 +0.03(+1.36%)
Dec 17, 2020 2.230 2.240 2.160 2.210 142,542 -0.02(-0.90%)
Dec 16, 2020 2.180 2.240 2.140 2.230 177,299 +0.05(+2.29%)
Dec 15, 2020 2.180 2.190 2.110 2.180 142,838 +0.07(+3.32%)
Dec 14, 2020 2.190 2.250 2.080 2.110 1,609,628 -0.07(-3.21%)
Dec 11, 2020 2.200 2.250 2.130 2.180 186,300 -0.02(-0.91%)
Dec 10, 2020 2.130 2.260 2.130 2.200 293,775 +0.07(+3.29%)
Dec 09, 2020 2.200 2.240 2.080 2.130 759,508 -0.06(-2.74%)
Dec 08, 2020 2.220 2.240 2.180 2.190 261,211 -0.07(-3.10%)
Dec 07, 2020 2.190 2.270 2.130 2.260 406,739 +0.14(+6.60%)
Dec 04, 2020 2.100 2.190 2.100 2.120 176,300 +0.03(+1.44%)
Dec 03, 2020 2.100 2.180 2.090 2.090 150,417 +0.00(+0.00%)
Dec 02, 2020 2.060 2.140 2.000 2.090 295,428 -0.01(-0.48%)
Dec 01, 2020 2.170 2.220 2.100 2.100 263,068 -0.04(-1.87%)
Nov 30, 2020 2.110 2.200 2.080 2.140 305,756 +0.06(+2.88%)
Nov 27, 2020 2.020 2.100 2.020 2.080 138,100 +0.07(+3.48%)
Nov 25, 2020 2.020 2.080 2.000 2.010 208,700 -0.01(-0.50%)
Nov 24, 2020 2.110 2.140 2.000 2.020 329,093 -0.08(-3.81%)
Nov 23, 2020 2.090 2.140 2.050 2.100 447,144 +0.05(+2.44%)
Nov 20, 2020 2.050 2.100 2.015 2.050 163,400 -0.02(-0.97%)
Nov 19, 2020 2.100 2.100 2.020 2.070 199,246 -0.01(-0.48%)
Nov 18, 2020 2.090 2.120 2.010 2.080 216,747 -0.02(-0.95%)
Nov 17, 2020 2.050 2.120 1.960 2.100 307,787 +0.04(+1.94%)
Nov 16, 2020 2.080 2.100 2.000 2.060 341,913 -0.01(-0.48%)
Nov 13, 2020 2.040 2.099 2.010 2.070 294,100 +0.03(+1.47%)
Nov 12, 2020 2.070 2.070 1.940 2.040 311,838 +0.01(+0.49%)
Nov 11, 2020 1.920 2.090 1.880 2.030 469,515 +0.12(+6.28%)
Nov 10, 2020 2.060 2.090 1.800 1.910 1,365,318 -0.19(-9.05%)
Nov 09, 2020 2.250 2.260 2.010 2.100 937,459 -0.24(-10.26%)
Nov 06, 2020 2.450 2.480 2.280 2.340 396,100 -0.07(-2.90%)
Nov 05, 2020 2.350 2.430 2.330 2.410 220,076 +0.06(+2.55%)
Nov 04, 2020 2.310 2.400 2.250 2.350 170,352 +0.02(+0.86%)
Nov 03, 2020 2.400 2.430 2.270 2.330 181,084 -0.06(-2.51%)
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.