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 (%)
Nov 30, 2018 0.6500 0.6650 0.6030 0.6300 85,300 -0.01(-1.58%)
Nov 29, 2018 0.6307 0.6680 0.6162 0.6401 129,757 +0.01(+1.28%)
Nov 28, 2018 0.5810 0.6686 0.5586 0.6320 221,528 +0.01(+1.97%)
Nov 27, 2018 0.6000 0.6500 0.5855 0.6198 120,711 -0.00(-0.03%)
Nov 26, 2018 0.6800 0.6800 0.6100 0.6200 216,017 -0.04(-6.06%)
Nov 23, 2018 0.5700 0.6800 0.5600 0.6600 256,200 +0.09(+15.79%)
Nov 21, 2018 0.5700 0.5700 0.5700 0 -0.01(-1.23%)
Nov 20, 2018 0.5900 0.6000 0.5600 0.5771 113,193 -0.00(-0.33%)
Nov 19, 2018 0.5607 0.5960 0.5607 0.5790 129,153 -0.00(-0.17%)
Nov 16, 2018 0.5800 0.6100 0.5800 0.5800 90,500 -0.00(-0.09%)
Nov 15, 2018 0.5899 0.5970 0.5703 0.5805 158,516 +0.00(+0.09%)
Nov 14, 2018 0.6000 0.6231 0.5700 0.5800 390,290 -0.04(-5.69%)
Nov 13, 2018 0.6800 0.6825 0.6000 0.6150 478,558 -0.07(-9.85%)
Nov 12, 2018 0.6876 0.7300 0.6647 0.6822 76,909 +0.00(+0.32%)
Nov 09, 2018 0.7300 0.7600 0.6700 0.6800 80,200 -0.05(-6.85%)
Nov 08, 2018 0.7400 0.7649 0.7000 0.7300 278,984 +0.01(+1.37%)
Nov 07, 2018 0.7300 0.7700 0.6902 0.7201 199,090 -0.01(-1.56%)
Nov 06, 2018 0.7280 0.7360 0.7000 0.7315 213,846 +0.03(+3.64%)
Nov 05, 2018 0.6595 0.7280 0.6436 0.7058 306,271 +0.06(+8.58%)
Nov 02, 2018 0.6700 0.6700 0.6400 0.6500 199,600 -0.01(-2.17%)
Nov 01, 2018 0.6570 0.6727 0.6425 0.6644 734,357 +0.03(+4.22%)
Oct 31, 2018 0.6213 0.6498 0.6213 0.6375 83,084 +0.01(+1.19%)
Oct 30, 2018 0.6200 0.6684 0.6200 0.6300 215,665 -0.02(-2.97%)
Oct 29, 2018 0.6629 0.6869 0.6315 0.6493 62,251 -0.00(-0.26%)
Oct 26, 2018 0.6650 0.6710 0.6410 0.6510 76,500 -0.01(-2.12%)
Oct 25, 2018 0.6429 0.6966 0.6400 0.6651 72,230 +0.03(+3.92%)
Oct 24, 2018 0.6386 0.7300 0.6386 0.6400 313,406 +0.01(+1.27%)
Oct 23, 2018 0.6301 0.6500 0.6301 0.6320 136,265 +0.00(+0.30%)
Oct 22, 2018 0.7114 0.7119 0.6200 0.6301 547,090 -0.09(-12.49%)
Oct 19, 2018 0.7400 0.7500 0.7000 0.7200 268,200 -0.02(-2.73%)
Oct 18, 2018 0.7677 0.7875 0.7201 0.7402 229,997 -0.02(-2.75%)
Oct 17, 2018 0.7500 0.7899 0.7449 0.7611 119,330 +0.00(+0.14%)
Oct 16, 2018 0.7500 0.7800 0.7400 0.7600 135,847 +0.01(+1.95%)
Oct 15, 2018 0.7788 0.7788 0.7400 0.7455 157,557 -0.02(-3.18%)
Oct 12, 2018 0.7700 0.8300 0.7500 0.7700 160,700 +0.01(+0.89%)
Oct 11, 2018 0.7500 0.7938 0.7500 0.7632 171,894 +0.00(+0.41%)
Oct 10, 2018 0.7800 0.7997 0.7500 0.7601 286,628 -0.02(-2.55%)
Oct 09, 2018 0.7986 0.8265 0.7700 0.7800 156,772 -0.02(-2.50%)
Oct 08, 2018 0.8300 0.8400 0.7700 0.8000 311,647 -0.03(-3.61%)
Oct 05, 2018 0.8400 0.8800 0.8200 0.8300 415,200 -0.01(-1.30%)
Oct 04, 2018 0.8190 0.8499 0.8001 0.8409 476,552 +0.04(+5.11%)
Oct 03, 2018 0.7800 0.8200 0.7500 0.8000 478,511 +0.04(+5.33%)
Oct 02, 2018 0.8000 0.8200 0.7302 0.7595 545,835 -0.03(-3.25%)
Oct 01, 2018 0.8450 0.8500 0.7800 0.7850 705,068 +0.01(+0.64%)
Sep 28, 2018 0.8100 0.8300 0.7200 0.7800 483,900 -0.02(-2.50%)
Sep 27, 2018 0.8200 0.8300 0.7600 0.8000 872,226 -0.02(-2.44%)
Sep 26, 2018 0.7200 0.8600 0.6800 0.8200 2,140,783 +0.10(+14.33%)
Sep 25, 2018 0.6800 0.7511 0.6600 0.7172 1,574,129 +0.11(+17.57%)
Sep 24, 2018 0.5500 0.6699 0.5200 0.6100 1,155,043 +0.06(+10.91%)
Sep 21, 2018 0.5200 0.5500 0.5050 0.5500 281,400 +0.04(+7.76%)
Sep 20, 2018 0.5216 0.5216 0.5051 0.5104 262,361 -0.00(-0.12%)
Sep 19, 2018 0.4970 0.5300 0.4951 0.5110 318,580 +0.01(+2.10%)
Sep 18, 2018 0.5100 0.5100 0.4900 0.5005 388,306 -0.01(-1.15%)
Sep 17, 2018 0.5599 0.5599 0.5005 0.5063 305,883 -0.01(-2.63%)
Sep 14, 2018 0.5600 0.5600 0.5200 0.5200 201,000 -0.01(-2.59%)
Sep 13, 2018 0.5466 0.5564 0.5240 0.5338 405,728 -0.01(-1.15%)
Sep 12, 2018 0.5500 0.5500 0.5300 0.5400 232,285 -0.01(-1.94%)
Sep 11, 2018 0.5670 0.5800 0.5500 0.5507 392,106 -0.01(-1.70%)
Sep 10, 2018 0.5925 0.5970 0.5601 0.5602 522,939 -0.04(-6.32%)
Sep 07, 2018 0.6150 0.6230 0.5900 0.5980 216,600 -0.00(-0.33%)
Sep 06, 2018 0.6100 0.6200 0.5900 0.6000 159,015 -0.00(-0.03%)
Sep 05, 2018 0.6200 0.6487 0.6000 0.6002 329,680 -0.02(-3.19%)
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.