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 (%)
Oct 30, 2015 4.820 4.940 4.720 4.790 299,924 -0.01(-0.21%)
Oct 29, 2015 4.620 4.990 4.590 4.800 516,354 +0.18(+3.90%)
Oct 28, 2015 4.380 4.630 4.310 4.620 457,488 +0.24(+5.48%)
Oct 27, 2015 4.300 4.540 4.290 4.380 313,674 +0.07(+1.62%)
Oct 26, 2015 4.430 4.576 4.273 4.310 261,354 -0.16(-3.58%)
Oct 23, 2015 4.420 4.579 4.360 4.470 227,869 +0.06(+1.36%)
Oct 22, 2015 4.880 5.000 4.270 4.410 528,625 -0.47(-9.63%)
Oct 21, 2015 5.000 5.000 4.850 4.880 461,452 -0.12(-2.40%)
Oct 20, 2015 5.180 5.200 4.990 5.000 563,566 -0.17(-3.29%)
Oct 19, 2015 5.300 5.660 4.750 5.170 2,898,024 -2.06(-28.49%)
Oct 16, 2015 7.480 7.680 7.060 7.230 217,400 -0.24(-3.21%)
Oct 15, 2015 7.210 7.599 7.040 7.470 232,950 +0.36(+5.06%)
Oct 14, 2015 7.810 7.810 6.910 7.110 578,465 -0.65(-8.38%)
Oct 13, 2015 6.930 8.200 6.728 7.760 1,432,250 +0.96(+14.12%)
Oct 12, 2015 6.050 6.849 5.870 6.800 405,441 +0.81(+13.52%)
Oct 09, 2015 6.140 6.401 5.945 5.990 453,686 -0.18(-2.92%)
Oct 08, 2015 6.340 6.900 6.060 6.170 672,305 -0.22(-3.44%)
Oct 07, 2015 7.050 7.230 6.150 6.390 2,426,781 +0.49(+8.31%)
Oct 06, 2015 6.680 6.680 5.858 5.900 366,456 -0.77(-11.54%)
Oct 05, 2015 6.990 7.030 6.560 6.670 142,507 -0.26(-3.75%)
Oct 02, 2015 6.910 7.200 6.780 6.930 219,880 -0.04(-0.57%)
Oct 01, 2015 6.850 7.040 6.540 6.970 202,211 +0.12(+1.75%)
Sep 30, 2015 7.090 7.510 6.630 6.850 362,513 -0.14(-2.00%)
Sep 29, 2015 7.380 7.590 6.880 6.990 137,650 -0.36(-4.90%)
Sep 28, 2015 8.730 8.785 7.320 7.350 291,949 -1.37(-15.71%)
Sep 25, 2015 9.610 9.610 8.480 8.720 194,191 -0.87(-9.07%)
Sep 24, 2015 9.970 10.06 9.400 9.590 113,106 -0.42(-4.20%)
Sep 23, 2015 10.13 10.50 9.980 10.01 145,685 -0.15(-1.48%)
Sep 22, 2015 10.60 10.60 9.890 10.16 183,278 -0.51(-4.78%)
Sep 21, 2015 10.26 10.69 9.880 10.67 393,059 +0.53(+5.23%)
Sep 18, 2015 9.510 10.19 9.510 10.14 227,877 +0.51(+5.30%)
Sep 17, 2015 9.530 9.830 9.330 9.630 329,524 +0.11(+1.16%)
Sep 16, 2015 9.870 9.870 9.290 9.520 96,612 -0.35(-3.55%)
Sep 15, 2015 10.00 10.13 9.820 9.870 95,108 -0.16(-1.60%)
Sep 14, 2015 10.17 10.20 9.680 10.03 145,684 -0.18(-1.76%)
Sep 11, 2015 10.51 10.51 10.10 10.21 151,704 -0.32(-3.04%)
Sep 10, 2015 10.56 10.75 10.45 10.53 116,453 -0.05(-0.47%)
Sep 09, 2015 11.20 11.21 10.54 10.58 101,155 -0.52(-4.68%)
Sep 08, 2015 11.20 11.63 10.94 11.10 88,640 +0.11(+1.00%)
Sep 04, 2015 10.86 10.99 10.99 10.99 127,400 +0.05(+0.46%)
Sep 03, 2015 11.25 11.48 10.78 10.94 139,767 -0.35(-3.10%)
Sep 02, 2015 11.50 11.50 11.05 11.29 314,104 -0.06(-0.53%)
Sep 01, 2015 11.35 11.74 11.14 11.35 157,844 -0.28(-2.41%)
Aug 31, 2015 12.19 12.25 11.49 11.63 493,225 -0.58(-4.75%)
Aug 28, 2015 12.28 12.43 12.06 12.21 259,240 -0.06(-0.49%)
Aug 27, 2015 12.77 13.01 11.95 12.27 178,026 -0.38(-3.00%)
Aug 26, 2015 12.64 12.71 11.68 12.65 172,461 +0.46(+3.77%)
Aug 25, 2015 12.49 12.74 12.02 12.19 153,395 +0.25(+2.09%)
Aug 24, 2015 12.03 12.59 11.86 11.94 155,215 -0.54(-4.33%)
Aug 21, 2015 12.00 12.91 11.99 12.48 217,166 +0.34(+2.80%)
Aug 20, 2015 12.45 13.14 12.09 12.14 234,619 -0.56(-4.41%)
Aug 19, 2015 12.74 12.82 12.06 12.70 247,343 -0.16(-1.24%)
Aug 18, 2015 13.16 13.19 12.84 12.86 238,366 -0.25(-1.91%)
Aug 17, 2015 13.04 13.16 12.85 13.11 152,261 +0.10(+0.77%)
Aug 14, 2015 12.85 13.08 12.04 13.01 433,599 +0.05(+0.39%)
Aug 13, 2015 13.10 13.25 12.70 12.96 304,681 -0.04(-0.31%)
Aug 12, 2015 12.65 13.11 12.06 13.00 301,502 +0.40(+3.17%)
Aug 11, 2015 12.82 12.97 12.41 12.60 277,550 -0.27(-2.10%)
Aug 10, 2015 13.05 13.18 12.80 12.87 181,237 -0.07(-0.54%)
Aug 07, 2015 12.89 13.16 12.69 12.94 311,218 -0.07(-0.54%)
Aug 06, 2015 13.30 13.57 12.75 13.01 223,391 -0.19(-1.44%)
Aug 05, 2015 13.45 13.62 13.12 13.20 215,777 -0.18(-1.35%)
Aug 04, 2015 13.19 13.56 13.12 13.38 369,374 +0.27(+2.06%)
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.