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 29, 2017 1.250 1.500 1.210 1.460 6,927,472 +0.24(+19.67%)
Sep 28, 2017 1.210 1.300 1.170 1.220 2,722,974 +0.03(+2.52%)
Sep 27, 2017 1.130 1.190 7,125,535 -0.06(-4.80%)
Sep 26, 2017 1.950 1.990 1.230 1.250 10,009,754 -4.08(-76.55%)
Sep 25, 2017 5.450 5.230 5.330 543,681 +0.04(+0.76%)
Sep 22, 2017 5.280 5.420 5.250 5.290 119,050 +0.00(+0.00%)
Sep 21, 2017 5.280 5.440 5.220 5.290 185,972 +0.02(+0.38%)
Sep 20, 2017 5.272 5.460 5.220 5.270 238,689 +0.01(+0.19%)
Sep 19, 2017 5.220 5.280 5.165 5.260 132,435 +0.03(+0.57%)
Sep 18, 2017 5.290 5.350 5.210 5.230 170,050 -0.02(-0.38%)
Sep 15, 2017 5.365 5.150 5.250 182,367 -0.01(-0.19%)
Sep 14, 2017 5.390 5.390 5.000 5.260 238,784 -0.11(-2.05%)
Sep 13, 2017 5.200 5.420 5.130 5.370 138,412 +0.13(+2.48%)
Sep 12, 2017 5.610 5.700 5.160 5.240 272,672 -0.35(-6.26%)
Sep 11, 2017 5.420 5.610 5.405 5.590 153,595 +0.19(+3.52%)
Sep 08, 2017 5.390 5.440 5.330 5.400 157,346 +0.03(+0.56%)
Sep 07, 2017 5.300 5.390 5.180 5.370 173,875 +0.13(+2.48%)
Sep 06, 2017 5.150 5.265 5.090 5.240 162,981 +0.14(+2.75%)
Sep 05, 2017 4.950 5.196 4.888 5.100 245,596 +0.14(+2.82%)
Sep 01, 2017 4.880 4.990 4.805 4.960 166,271 +0.09(+1.85%)
Aug 31, 2017 4.780 4.990 4.731 4.870 249,436 +0.16(+3.40%)
Aug 30, 2017 4.580 4.800 4.505 4.710 191,809 +0.11(+2.39%)
Aug 29, 2017 4.340 4.630 4.340 4.600 184,997 +0.20(+4.55%)
Aug 28, 2017 4.610 4.660 4.320 4.400 216,053 -0.17(-3.72%)
Aug 25, 2017 4.300 4.600 4.210 4.570 282,285 +0.30(+7.03%)
Aug 24, 2017 4.110 4.300 4.080 4.270 146,676 +0.16(+3.89%)
Aug 23, 2017 4.110 4.225 4.050 4.110 143,396 +0.01(+0.24%)
Aug 22, 2017 4.090 4.210 4.020 4.100 152,589 +0.05(+1.23%)
Aug 21, 2017 4.020 4.120 3.880 4.050 166,111 +0.04(+1.00%)
Aug 18, 2017 3.990 4.110 3.954 4.010 134,991 -0.03(-0.74%)
Aug 17, 2017 4.190 4.300 4.015 4.040 223,009 -0.15(-3.58%)
Aug 16, 2017 4.260 4.390 4.170 4.190 131,048 -0.08(-1.87%)
Aug 15, 2017 4.200 4.300 4.150 4.270 190,685 +0.05(+1.18%)
Aug 14, 2017 4.030 4.380 3.970 4.220 423,449 +0.25(+6.30%)
Aug 11, 2017 3.790 4.010 3.760 3.970 346,395 +0.17(+4.34%)
Aug 10, 2017 4.130 4.160 3.690 3.805 614,766 -0.31(-7.42%)
Aug 09, 2017 4.820 4.910 3.950 4.110 1,254,098 -0.70(-14.55%)
Aug 08, 2017 4.980 5.080 4.720 4.810 419,977 -0.19(-3.80%)
Aug 07, 2017 5.070 5.070 4.890 5.000 215,058 -0.04(-0.79%)
Aug 04, 2017 4.970 5.169 4.820 5.040 479,548 +0.08(+1.61%)
Aug 03, 2017 5.350 5.492 4.900 4.960 532,727 -0.43(-7.98%)
Aug 02, 2017 5.630 5.750 5.360 5.390 273,495 -0.25(-4.43%)
Aug 01, 2017 5.660 5.730 5.360 5.640 370,216 -0.05(-0.88%)
Jul 31, 2017 6.150 6.240 5.670 5.690 493,307 -0.47(-7.63%)
Jul 28, 2017 6.120 6.230 5.910 6.160 370,511 +0.07(+1.15%)
Jul 27, 2017 6.240 6.270 5.861 6.090 556,881 -0.08(-1.30%)
Jul 26, 2017 5.980 6.330 5.750 6.170 1,533,717 +0.17(+2.83%)
Jul 25, 2017 6.390 6.780 5.930 6.000 6,318,549 +0.17(+2.92%)
Jul 24, 2017 5.590 6.040 5.120 5.830 8,202,250 +0.78(+15.45%)
Jul 21, 2017 5.010 5.100 4.940 5.050 176,302 +0.10(+2.02%)
Jul 20, 2017 4.980 5.020 4.920 4.950 144,042 -0.02(-0.40%)
Jul 19, 2017 4.970 5.000 4.900 4.970 135,748 +0.00(+0.00%)
Jul 18, 2017 4.930 5.010 4.820 4.970 143,215 +0.06(+1.22%)
Jul 17, 2017 4.950 5.027 4.810 4.910 122,977 -0.03(-0.61%)
Jul 14, 2017 4.890 4.980 4.810 4.940 101,607 +0.05(+1.02%)
Jul 13, 2017 4.830 5.070 4.730 4.890 201,596 +0.04(+0.82%)
Jul 12, 2017 4.970 5.040 4.730 4.850 292,366 -0.10(-2.02%)
Jul 11, 2017 5.050 5.080 4.850 4.950 253,859 -0.01(-0.20%)
Jul 10, 2017 5.030 5.120 4.860 4.960 217,775 -0.09(-1.78%)
Jul 07, 2017 5.130 5.160 5.020 5.050 182,055 -0.09(-1.75%)
Jul 06, 2017 5.230 5.370 5.100 5.140 169,388 -0.13(-2.47%)
Jul 05, 2017 5.320 5.390 5.170 5.270 185,408 -0.07(-1.31%)
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.