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 (%)
Mar 31, 2022 1.300 1.300 1.240 1.250 58,623 -0.05(-3.85%)
Mar 30, 2022 1.260 1.300 1.210 1.300 165,188 +0.02(+1.56%)
Mar 29, 2022 1.340 1.350 1.260 1.280 216,404 +0.00(+0.00%)
Mar 28, 2022 1.360 1.360 1.240 1.280 129,927 -0.07(-5.19%)
Mar 25, 2022 1.340 1.355 1.300 1.350 86,426 +0.00(+0.00%)
Mar 24, 2022 1.350 1.370 1.330 1.350 102,752 +0.01(+0.75%)
Mar 23, 2022 1.340 1.360 1.280 1.340 220,258 +0.04(+3.08%)
Mar 22, 2022 1.290 1.390 1.260 1.300 291,828 +0.00(+0.00%)
Mar 21, 2022 1.140 1.306 1.120 1.300 556,561 +0.13(+11.11%)
Mar 18, 2022 1.190 1.190 1.140 1.170 138,753 +0.00(+0.00%)
Mar 17, 2022 1.140 1.190 1.140 1.170 205,667 +0.05(+4.46%)
Mar 16, 2022 1.100 1.150 1.100 1.120 198,678 +0.01(+0.90%)
Mar 15, 2022 1.170 1.175 1.100 1.110 127,553 -0.02(-1.77%)
Mar 14, 2022 1.160 1.180 1.080 1.130 218,021 +0.00(+0.00%)
Mar 11, 2022 1.190 1.200 1.120 1.130 188,812 -0.04(-3.42%)
Mar 10, 2022 1.170 1.210 1.080 1.170 435,650 -0.02(-1.68%)
Mar 09, 2022 1.110 1.210 1.080 1.190 559,192 +0.12(+11.21%)
Mar 08, 2022 1.090 1.090 1.000 1.070 55,358 +0.06(+5.94%)
Mar 07, 2022 1.100 1.120 0.9900 1.010 231,760 -0.07(-6.48%)
Mar 04, 2022 1.050 1.100 0.9901 1.080 138,136 +0.02(+1.89%)
Mar 03, 2022 0.9300 1.100 0.9300 1.060 201,578 +0.08(+8.05%)
Mar 02, 2022 0.9625 1.000 0.9300 0.9810 32,814 +0.02(+1.92%)
Mar 01, 2022 0.9900 1.000 0.9500 0.9625 45,919 -0.02(-1.80%)
Feb 28, 2022 0.9700 1.030 0.9300 0.9801 86,888 +0.00(+0.07%)
Feb 25, 2022 1.060 1.040 0.8820 0.9794 145,386 -0.03(-3.03%)
Feb 24, 2022 0.9669 1.030 0.9005 1.010 93,899 +0.03(+3.05%)
Feb 23, 2022 1.020 1.040 0.9783 0.9801 81,496 -0.05(-4.84%)
Feb 22, 2022 0.9300 1.060 0.9300 1.030 76,672 +0.01(+0.98%)
Feb 18, 2022 1.020 0 -0.08(-7.27%)
Feb 17, 2022 1.140 1.140 1.050 1.100 160,388 -0.04(-3.51%)
Feb 16, 2022 1.140 1.160 1.100 1.140 99,074 +0.02(+1.79%)
Feb 15, 2022 1.070 1.150 1.060 1.120 141,458 +0.06(+5.66%)
Feb 14, 2022 1.080 1.080 1.050 1.060 53,437 -0.02(-1.85%)
Feb 11, 2022 1.040 1.090 1.030 1.080 98,705 +0.04(+3.85%)
Feb 10, 2022 1.050 1.070 1.020 1.040 83,601 -0.01(-0.95%)
Feb 09, 2022 1.020 1.080 1.010 1.050 149,010 +0.02(+2.12%)
Feb 08, 2022 1.000 1.028 0.9826 1.028 58,565 +0.02(+1.80%)
Feb 07, 2022 1.020 1.040 0.9800 1.010 50,911 +0.00(+0.00%)
Feb 04, 2022 0.9800 1.020 0.9700 1.010 55,251 +0.01(+1.00%)
Feb 03, 2022 1.040 1.000 67,562 -0.03(-2.91%)
Feb 02, 2022 1.000 1.030 0.9896 1.030 95,361 -0.02(-1.90%)
Feb 01, 2022 1.080 1.080 1.000 1.050 69,733 -0.01(-0.94%)
Jan 31, 2022 0.9900 1.060 1.060 120,059 +0.08(+8.16%)
Jan 28, 2022 0.9600 0.9900 0.9201 0.9800 64,848 +0.01(+1.04%)
Jan 27, 2022 0.9900 1.040 0.9383 0.9699 92,906 -0.03(-3.01%)
Jan 26, 2022 0.9400 1.050 0.9400 1.000 96,131 +0.03(+3.09%)
Jan 25, 2022 0.9700 0.9860 0.9003 0.9700 84,789 -0.00(-0.02%)
Jan 24, 2022 0.9200 0.9789 0.8497 0.9702 579,081 +0.01(+1.08%)
Jan 21, 2022 1.020 1.051 0.9500 0.9598 235,006 -0.05(-4.97%)
Jan 20, 2022 1.030 1.050 1.000 1.010 118,520 +0.00(+0.00%)
Jan 19, 2022 1.030 1.050 1.000 1.010 187,649 -0.02(-1.94%)
Jan 18, 2022 1.000 1.030 0.9966 1.030 115,257 +0.00(+0.00%)
Jan 14, 2022 1.030 0 +0.02(+1.98%)
Jan 13, 2022 1.070 1.070 1.010 1.010 114,429 -0.05(-4.72%)
Jan 12, 2022 1.100 1.120 1.042 1.060 169,678 -0.03(-2.75%)
Jan 11, 2022 1.060 1.130 1.010 1.090 109,679 +0.03(+2.83%)
Jan 10, 2022 1.010 1.080 1.000 1.060 92,452 +0.03(+2.91%)
Jan 07, 2022 1.070 1.090 1.020 1.030 133,024 -0.03(-2.83%)
Jan 06, 2022 1.080 1.090 1.000 1.060 209,938 +0.01(+0.95%)
Jan 05, 2022 1.140 1.140 1.050 1.050 418,999 -0.11(-9.48%)
Jan 04, 2022 1.270 1.280 1.125 1.160 533,751 -0.04(-3.33%)
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.