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 (%)
Jul 31, 2018 0.6355 0.6477 0.6100 0.6100 389,259 -0.02(-2.94%)
Jul 30, 2018 0.6750 0.6799 0.6140 0.6285 312,652 -0.04(-5.49%)
Jul 27, 2018 0.6500 0.6880 0.6500 0.6650 254,400 -0.01(-2.19%)
Jul 26, 2018 0.6700 0.6883 0.6601 0.6799 227,868 +0.01(+0.76%)
Jul 25, 2018 0.7000 0.7199 0.6500 0.6748 583,027 -0.03(-3.57%)
Jul 24, 2018 0.7200 0.7425 0.6850 0.6998 495,188 -0.01(-1.05%)
Jul 23, 2018 0.7617 0.7800 0.7010 0.7072 856,104 -0.06(-7.90%)
Jul 20, 2018 0.7708 0.7965 0.7600 0.7679 195,417 -0.01(-1.56%)
Jul 19, 2018 0.7594 0.7980 0.7550 0.7801 219,051 +0.03(+3.32%)
Jul 18, 2018 0.7763 0.7791 0.7500 0.7550 299,863 -0.02(-2.89%)
Jul 17, 2018 0.7691 0.7860 0.7691 0.7775 148,939 +0.00(+0.14%)
Jul 16, 2018 0.8100 0.8277 0.7650 0.7764 537,516 -0.03(-4.30%)
Jul 13, 2018 0.8250 0.8297 0.8100 0.8113 267,778 -0.01(-1.66%)
Jul 12, 2018 0.8324 0.8448 0.8100 0.8250 206,596 -0.01(-1.70%)
Jul 11, 2018 0.8400 0.8550 0.8200 0.8393 402,274 +0.00(+0.51%)
Jul 10, 2018 0.8400 0.8479 0.8350 0.8350 103,602 -0.01(-0.61%)
Jul 09, 2018 0.8324 0.8662 0.8273 0.8401 268,057 +0.01(+1.12%)
Jul 06, 2018 0.8200 0.8489 0.8200 0.8308 351,232 +0.02(+2.56%)
Jul 05, 2018 0.8401 0.8465 0.8100 0.8101 482,334 -0.01(-1.04%)
Jul 03, 2018 0.8186 0.8186 0.8186 0 -0.00(-0.43%)
Jul 02, 2018 0.8608 0.8718 0.8050 0.8221 598,916 -0.03(-3.93%)
Jun 29, 2018 0.8775 0.8863 0.8500 0.8557 240,057 -0.00(-0.50%)
Jun 28, 2018 0.8825 0.9282 0.8400 0.8600 541,143 -0.02(-2.53%)
Jun 27, 2018 0.9117 0.9258 0.8600 0.8823 632,544 -0.03(-3.22%)
Jun 26, 2018 0.9100 0.9320 0.9100 0.9117 322,513 +0.01(+1.30%)
Jun 25, 2018 0.9247 0.9400 0.9000 0.9000 828,020 -0.03(-3.08%)
Jun 22, 2018 0.9808 1.000 0.9000 0.9286 8,530,084 -0.06(-6.18%)
Jun 21, 2018 1.000 1.000 0.9520 0.9898 736,345 -0.00(-0.04%)
Jun 20, 2018 0.9650 1.010 0.9500 0.9902 691,830 +0.03(+2.61%)
Jun 19, 2018 0.9632 1.000 0.9300 0.9650 433,049 +0.00(+0.51%)
Jun 18, 2018 0.9842 0.9900 0.9502 0.9601 381,717 -0.02(-2.12%)
Jun 15, 2018 0.9809 0.9507 0.9809 437,240 +0.03(+3.18%)
Jun 14, 2018 0.9700 0.9839 0.9300 0.9507 445,838 -0.01(-1.25%)
Jun 13, 2018 0.9488 1.020 0.9217 0.9627 1,619,771 +0.02(+1.91%)
Jun 12, 2018 0.9458 0.9599 0.9092 0.9447 619,186 +0.01(+0.55%)
Jun 11, 2018 0.9054 0.9438 0.9040 0.9395 508,536 +0.03(+3.07%)
Jun 08, 2018 0.9300 0.9382 0.9000 0.9115 384,538 -0.02(-2.28%)
Jun 07, 2018 0.9500 0.9700 0.9240 0.9328 468,595 -0.02(-1.99%)
Jun 06, 2018 0.9737 0.9900 0.9300 0.9517 450,985 -0.02(-1.80%)
Jun 05, 2018 0.9300 0.9770 0.9300 0.9691 795,215 +0.04(+4.08%)
Jun 04, 2018 0.9600 0.9620 0.9300 0.9311 279,188 -0.01(-1.25%)
Jun 01, 2018 0.9450 0.9700 0.9200 0.9429 439,855 +0.01(+1.34%)
May 31, 2018 0.9100 0.9499 0.9100 0.9304 305,415 +0.01(+1.36%)
May 30, 2018 0.9497 0.9690 0.9100 0.9179 167,044 -0.00(-0.23%)
May 29, 2018 0.9225 0.9371 0.8812 0.9200 521,342 -0.01(-1.40%)
May 25, 2018 0.9331 0.9331 0.9331 0 -0.00(-0.34%)
May 24, 2018 0.9250 0.9400 0.9101 0.9363 289,242 +0.00(+0.14%)
May 23, 2018 0.9800 0.9800 0.9200 0.9350 271,524 -0.04(-3.90%)
May 22, 2018 0.9200 1.010 0.8800 0.9729 715,923 +0.03(+3.50%)
May 21, 2018 1.000 1.000 0.9201 0.9400 410,166 -0.04(-4.00%)
May 18, 2018 0.9749 1.000 0.9650 0.9792 617,223 +0.02(+2.06%)
May 17, 2018 0.9400 0.9799 0.9150 0.9594 345,507 +0.04(+4.05%)
May 16, 2018 0.9300 0.9652 0.9076 0.9221 1,041,461 -0.02(-2.47%)
May 15, 2018 0.9723 1.019 0.9225 0.9455 1,180,871 -0.03(-2.76%)
May 14, 2018 0.9200 0.9900 0.9200 0.9723 608,275 +0.06(+6.19%)
May 11, 2018 0.9000 0.9396 0.9000 0.9156 307,462 +0.00(+0.21%)
May 10, 2018 0.9100 0.9394 0.9000 0.9137 285,650 -0.02(-2.36%)
May 09, 2018 0.9281 0.9473 0.9099 0.9358 319,104 +0.01(+1.29%)
May 08, 2018 0.9800 0.9858 0.9140 0.9239 481,642 -0.06(-5.64%)
May 07, 2018 0.9700 0.9869 0.9400 0.9791 219,654 +0.02(+2.42%)
May 04, 2018 0.9600 0.9800 0.9400 0.9560 186,768 +0.01(+0.63%)
May 03, 2018 1.000 1.010 0.9400 0.9500 559,199 -0.06(-5.94%)
May 02, 2018 0.9300 1.030 0.9000 1.010 1,107,542 +0.07(+7.21%)
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.