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 (%)
May 31, 2017 6.010 6.130 5.700 6.100 209,349 +0.13(+2.18%)
May 30, 2017 5.900 6.040 5.750 5.970 149,902 +0.07(+1.19%)
May 26, 2017 5.940 6.020 5.830 5.900 82,979 -0.04(-0.67%)
May 25, 2017 5.970 6.055 5.859 5.940 86,694 -0.04(-0.67%)
May 24, 2017 5.860 6.060 5.610 5.980 131,379 +0.10(+1.70%)
May 23, 2017 5.900 5.905 5.815 5.880 182,925 +0.01(+0.17%)
May 22, 2017 6.080 6.100 5.850 5.870 156,706 -0.15(-2.49%)
May 19, 2017 6.030 6.150 5.950 6.020 165,712 +0.02(+0.33%)
May 18, 2017 5.910 6.119 5.820 6.000 130,025 +0.07(+1.18%)
May 17, 2017 5.950 6.020 5.850 5.930 89,416 -0.09(-1.50%)
May 16, 2017 5.970 6.040 5.800 6.020 198,815 +0.06(+1.01%)
May 15, 2017 6.080 6.230 5.900 5.960 205,690 -0.13(-2.13%)
May 12, 2017 6.050 6.185 6.006 6.090 110,266 +0.07(+1.16%)
May 11, 2017 6.170 6.170 6.010 6.020 139,413 -0.19(-3.06%)
May 10, 2017 6.150 6.270 6.070 6.210 164,937 +0.03(+0.49%)
May 09, 2017 6.420 6.420 5.860 6.180 456,354 -0.31(-4.78%)
May 08, 2017 6.530 6.610 6.401 6.490 94,276 +0.01(+0.15%)
May 05, 2017 6.590 6.590 6.390 6.480 187,198 -0.02(-0.31%)
May 04, 2017 6.480 6.800 6.210 6.500 213,876 +0.20(+3.17%)
May 03, 2017 6.470 6.560 6.270 6.300 229,571 -0.20(-3.08%)
May 02, 2017 6.520 6.640 6.340 6.500 127,713 +0.00(+0.00%)
May 01, 2017 6.440 6.550 6.390 6.500 244,582 +0.11(+1.72%)
Apr 28, 2017 6.220 6.500 6.160 6.390 165,387 +0.14(+2.24%)
Apr 27, 2017 6.800 6.880 6.100 6.250 525,946 -0.54(-7.95%)
Apr 26, 2017 6.820 7.000 6.760 6.790 160,632 -0.07(-1.02%)
Apr 25, 2017 7.100 7.290 6.710 6.860 461,138 -0.24(-3.38%)
Apr 24, 2017 6.800 7.150 6.600 7.100 357,400 +0.37(+5.50%)
Apr 21, 2017 6.770 6.800 6.560 6.730 137,310 +0.00(+0.00%)
Apr 20, 2017 7.000 7.150 6.560 6.730 517,829 -0.24(-3.44%)
Apr 19, 2017 6.520 7.000 6.450 6.970 553,300 +0.46(+7.07%)
Apr 18, 2017 6.320 6.540 6.276 6.510 146,554 +0.14(+2.20%)
Apr 17, 2017 6.450 6.480 6.202 6.370 120,065 +0.01(+0.16%)
Apr 13, 2017 6.610 6.610 6.110 6.360 316,044 -0.14(-2.15%)
Apr 12, 2017 6.540 6.780 6.260 6.500 561,519 +0.06(+0.93%)
Apr 11, 2017 6.060 6.690 5.900 6.440 1,084,873 +0.54(+9.15%)
Apr 10, 2017 6.000 6.060 5.760 5.900 108,779 -0.08(-1.34%)
Apr 07, 2017 5.710 6.050 5.580 5.980 167,083 +0.24(+4.18%)
Apr 06, 2017 5.910 5.930 5.690 5.740 118,173 -0.13(-2.21%)
Apr 05, 2017 5.730 6.040 5.580 5.870 200,237 +0.20(+3.53%)
Apr 04, 2017 5.930 6.060 5.620 5.670 234,092 -0.26(-4.38%)
Apr 03, 2017 6.120 6.140 5.860 5.930 146,690 -0.16(-2.63%)
Mar 31, 2017 5.930 6.150 5.820 6.090 271,783 +0.16(+2.70%)
Mar 30, 2017 6.000 6.150 5.764 5.930 263,819 -0.01(-0.17%)
Mar 29, 2017 5.660 5.970 5.620 5.940 298,617 +0.31(+5.51%)
Mar 28, 2017 5.710 5.750 5.550 5.630 124,380 -0.08(-1.40%)
Mar 27, 2017 5.600 5.750 5.448 5.710 126,900 +0.12(+2.15%)
Mar 24, 2017 5.690 5.700 5.400 5.590 164,907 -0.05(-0.89%)
Mar 23, 2017 5.660 5.695 5.555 5.640 45,534 +0.01(+0.18%)
Mar 22, 2017 5.570 5.710 5.520 5.630 65,815 +0.01(+0.18%)
Mar 21, 2017 5.750 5.870 5.510 5.620 168,876 -0.20(-3.44%)
Mar 20, 2017 5.530 5.850 5.510 5.820 130,007 +0.17(+3.01%)
Mar 17, 2017 5.800 5.870 5.510 5.650 194,467 -0.14(-2.42%)
Mar 16, 2017 5.790 5.820 5.500 5.790 234,796 +0.16(+2.84%)
Mar 15, 2017 6.030 6.030 5.510 5.630 467,102 -0.51(-8.31%)
Mar 14, 2017 6.160 6.200 5.910 6.140 179,834 -0.01(-0.16%)
Mar 13, 2017 6.020 6.200 5.690 6.150 290,995 +0.20(+3.36%)
Mar 10, 2017 5.600 6.068 5.580 5.950 421,689 +0.37(+6.63%)
Mar 09, 2017 5.380 5.610 5.300 5.580 108,680 +0.20(+3.72%)
Mar 08, 2017 5.610 5.640 5.100 5.380 382,249 -0.19(-3.41%)
Mar 07, 2017 5.000 5.580 5.000 5.570 490,633 +0.59(+11.85%)
Mar 06, 2017 4.940 5.000 4.730 4.980 234,996 +0.10(+2.05%)
Mar 03, 2017 4.870 4.900 4.810 4.880 86,271 +0.10(+2.09%)
Mar 02, 2017 4.680 4.900 4.680 4.780 140,637 +0.02(+0.42%)
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.