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, 2020 2.100 2.140 2.010 2.080 278,500 -0.04(-1.89%)
Oct 29, 2020 2.120 2.220 2.090 2.120 510,896 -0.15(-6.61%)
Oct 28, 2020 2.240 2.270 2.110 2.270 255,318 +0.01(+0.44%)
Oct 27, 2020 2.240 2.290 2.210 2.260 79,186 +0.02(+0.89%)
Oct 26, 2020 2.390 2.390 2.190 2.240 149,508 -0.06(-2.61%)
Oct 23, 2020 2.330 2.330 2.255 2.300 87,300 -0.02(-0.86%)
Oct 22, 2020 2.270 2.370 2.270 2.320 145,599 +0.00(+0.00%)
Oct 21, 2020 2.340 2.380 2.290 2.320 260,077 -0.15(-6.07%)
Oct 20, 2020 2.560 2.640 2.290 2.470 658,802 -0.09(-3.52%)
Oct 19, 2020 2.620 2.670 2.510 2.560 182,161 -0.05(-1.92%)
Oct 16, 2020 2.680 2.750 2.560 2.610 206,000 -0.05(-1.88%)
Oct 15, 2020 2.540 2.660 2.430 2.660 220,672 +0.12(+4.72%)
Oct 14, 2020 2.720 2.750 2.480 2.540 275,085 -0.11(-4.15%)
Oct 13, 2020 2.510 2.650 2.450 2.650 283,148 +0.13(+5.16%)
Oct 12, 2020 2.550 2.550 2.450 2.520 122,905 +0.02(+0.80%)
Oct 09, 2020 2.510 2.570 2.470 2.500 149,200 +0.01(+0.40%)
Oct 08, 2020 2.480 2.520 2.440 2.490 139,606 +0.03(+1.22%)
Oct 07, 2020 2.420 2.500 2.390 2.460 246,550 +0.07(+2.93%)
Oct 06, 2020 2.430 2.450 2.380 2.390 166,723 -0.02(-0.83%)
Oct 05, 2020 2.380 2.490 2.370 2.410 342,069 +0.09(+3.88%)
Oct 02, 2020 2.180 2.390 2.170 2.320 375,500 +0.09(+4.04%)
Oct 01, 2020 2.290 2.290 2.150 2.230 409,609 -0.06(-2.62%)
Sep 30, 2020 2.260 2.320 2.250 2.290 245,863 +0.06(+2.69%)
Sep 29, 2020 2.210 2.320 2.180 2.230 188,903 +0.03(+1.36%)
Sep 28, 2020 2.380 2.380 2.170 2.200 305,754 -0.09(-3.93%)
Sep 25, 2020 2.120 2.300 2.090 2.290 339,100 +0.17(+8.02%)
Sep 24, 2020 2.130 2.130 1.950 2.120 438,626 -0.02(-0.93%)
Sep 23, 2020 2.400 2.410 2.100 2.140 1,012,054 -0.31(-12.65%)
Sep 22, 2020 2.450 2.640 2.390 2.450 1,980,750 +0.13(+5.60%)
Sep 21, 2020 2.310 2.340 2.220 2.320 342,568 -0.03(-1.28%)
Sep 18, 2020 2.540 2.830 2.290 2.350 922,600 -0.19(-7.48%)
Sep 17, 2020 2.740 2.740 2.460 2.540 852,009 -0.20(-7.30%)
Sep 16, 2020 2.710 3.000 2.630 2.740 644,097 +0.03(+1.11%)
Sep 15, 2020 2.677 2.750 2.480 2.710 636,473 +0.12(+4.63%)
Sep 14, 2020 2.200 2.600 2.170 2.590 723,743 +0.42(+19.35%)
Sep 11, 2020 2.190 2.230 2.110 2.170 149,600 -0.02(-0.91%)
Sep 10, 2020 2.110 2.320 2.110 2.190 279,798 +0.07(+3.30%)
Sep 09, 2020 2.130 2.150 2.040 2.120 424,799 -0.02(-0.93%)
Sep 08, 2020 2.140 2.240 2.090 2.140 272,904 -0.07(-3.17%)
Sep 04, 2020 2.280 2.280 2.050 2.210 374,100 -0.03(-1.34%)
Sep 03, 2020 2.330 2.340 2.200 2.240 332,709 -0.12(-5.08%)
Sep 02, 2020 2.270 2.370 2.220 2.360 250,487 +0.08(+3.51%)
Sep 01, 2020 2.410 2.410 2.250 2.280 344,605 -0.14(-5.79%)
Aug 31, 2020 2.320 2.430 2.290 2.420 229,607 +0.10(+4.31%)
Aug 28, 2020 2.240 2.393 2.230 2.320 341,500 +0.08(+3.57%)
Aug 27, 2020 2.400 2.400 2.210 2.240 467,373 -0.16(-6.67%)
Aug 26, 2020 2.390 2.420 2.310 2.400 338,499 +0.01(+0.42%)
Aug 25, 2020 2.270 2.420 2.250 2.390 347,922 +0.12(+5.29%)
Aug 24, 2020 2.480 2.490 2.260 2.270 718,720 -0.25(-9.92%)
Aug 21, 2020 2.560 2.570 2.490 2.520 365,900 -0.08(-3.08%)
Aug 20, 2020 2.520 2.650 2.510 2.600 355,803 +0.06(+2.36%)
Aug 19, 2020 2.630 2.660 2.530 2.540 606,536 -0.17(-6.27%)
Aug 18, 2020 2.810 2.940 2.700 2.710 463,701 -0.10(-3.56%)
Aug 17, 2020 2.780 2.850 2.680 2.810 396,063 +0.06(+2.18%)
Aug 14, 2020 2.730 2.780 2.600 2.750 439,700 +0.03(+1.10%)
Aug 13, 2020 2.700 2.800 2.530 2.720 931,050 +0.02(+0.74%)
Aug 12, 2020 2.890 2.960 2.690 2.700 922,518 -0.14(-4.93%)
Aug 11, 2020 3.010 3.030 2.800 2.840 732,043 -0.17(-5.65%)
Aug 10, 2020 3.050 3.130 3.000 3.010 535,127 +0.00(+0.00%)
Aug 07, 2020 2.990 3.100 2.985 3.010 518,400 +0.00(+0.00%)
Aug 06, 2020 3.050 3.090 2.920 3.010 454,078 -0.08(-2.59%)
Aug 05, 2020 3.060 3.150 2.960 3.090 644,763 -0.03(-0.96%)
Aug 04, 2020 3.120 3.300 2.880 3.120 1,635,444 -0.06(-1.89%)
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.