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 (%)
Jun 02, 2022 0.0510 0 -0.01(-15.00%)
Jun 01, 2022 0.0597 0.0726 0.0580 0.0600 15,490,136 -0.00(-1.32%)
May 31, 2022 0.0542 0.0670 0.0500 0.0608 26,897,128 -0.00(-1.94%)
May 27, 2022 0.0715 0.0736 0.0610 0.0620 19,115,136 -0.01(-16.33%)
May 26, 2022 0.0810 0.0850 0.0731 0.0741 33,454,640 -0.02(-19.46%)
May 25, 2022 0.0909 0.0988 0.0675 0.0920 177,855,504 +0.03(+51.07%)
May 24, 2022 0.0700 0.0840 0.0590 0.0609 76,068,016 -0.16(-72.69%)
May 23, 2022 0.2100 0.2288 0.2100 0.2230 436,692 +0.01(+6.75%)
May 20, 2022 0.2300 0.2399 0.2000 0.2089 582,974 -0.01(-4.92%)
May 19, 2022 0.2389 0.2458 0.2150 0.2197 637,946 -0.02(-9.25%)
May 18, 2022 0.2200 0.2450 0.2150 0.2421 1,075,034 +0.02(+7.60%)
May 17, 2022 0.2219 0.2400 0.2000 0.2250 1,144,802 +0.01(+4.65%)
May 16, 2022 0.2410 0.2526 0.2150 0.2150 3,321,240 -0.01(-4.44%)
May 13, 2022 0.1822 0.3500 0.1800 0.2250 19,317,620 +0.06(+33.85%)
May 12, 2022 0.1632 0.1780 0.1601 0.1681 1,421,522 -0.00(-1.12%)
May 11, 2022 0.1900 0.1900 0.1611 0.1700 1,173,660 -0.01(-7.41%)
May 10, 2022 0.2000 0.2200 0.1801 0.1836 1,968,784 -0.01(-7.32%)
May 09, 2022 0.2100 0.2173 0.1948 0.1981 770,066 -0.03(-11.72%)
May 06, 2022 0.2300 0.2400 0.2202 0.2244 571,954 -0.02(-8.11%)
May 05, 2022 0.2700 0.2700 0.2420 0.2442 1,612,437 -0.01(-5.71%)
May 04, 2022 0.2680 0.2680 0.2510 0.2590 671,706 -0.01(-2.63%)
May 03, 2022 0.2800 0.2800 0.2507 0.2660 1,123,335 -0.01(-2.71%)
May 02, 2022 0.2800 0.2800 0.2565 0.2734 1,293,587 -0.01(-3.49%)
Apr 29, 2022 0.2749 0.3211 0.2680 0.2833 3,286,180 -0.12(-30.55%)
Apr 28, 2022 0.4200 0.4200 0.3902 0.4079 1,169,711 -0.00(-0.51%)
Apr 27, 2022 0.3730 0.4200 0.3700 0.4100 934,329 +0.02(+6.49%)
Apr 26, 2022 0.3750 0.4188 0.3500 0.3850 1,511,135 +0.01(+2.67%)
Apr 25, 2022 0.4055 0.4055 0.3040 0.3750 1,971,021 -0.04(-10.29%)
Apr 22, 2022 0.4176 0.4665 0.4001 0.4180 832,380 -0.00(-0.78%)
Apr 21, 2022 0.4464 0.4685 0.4164 0.4213 1,576,123 -0.03(-5.73%)
Apr 20, 2022 0.4516 0.4685 0.4380 0.4469 426,010 -0.01(-3.02%)
Apr 19, 2022 0.4400 0.4685 0.4300 0.4608 836,106 +0.01(+2.72%)
Apr 18, 2022 0.4500 0.4655 0.4200 0.4486 1,905,760 -0.01(-2.48%)
Apr 14, 2022 0.4800 0.4998 0.4500 0.4600 1,501,605 -0.03(-5.45%)
Apr 13, 2022 0.4948 0.5021 0.4700 0.4865 2,370,464 -0.00(-0.71%)
Apr 12, 2022 0.5700 0.5700 0.4606 0.4900 5,167,168 -0.11(-18.33%)
Apr 11, 2022 0.5733 0.8997 0.5120 0.6000 63,849,596 +0.20(+50.00%)
Apr 08, 2022 1.320 1.380 0.3900 0.4000 11,193,581 -0.90(-69.23%)
Apr 07, 2022 1.300 1.330 1.270 1.300 342,916 +0.04(+3.17%)
Apr 06, 2022 1.340 1.340 1.260 1.260 396,967 -0.08(-5.97%)
Apr 05, 2022 1.430 1.440 1.312 1.340 188,497 -0.04(-2.90%)
Apr 04, 2022 1.250 1.450 1.250 1.380 358,460 +0.10(+7.81%)
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.