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 (%)
May 31, 2016 4.020 5.000 3.990 4.700 1,554,952 +0.72(+18.09%)
May 27, 2016 3.860 3.980 3.980 3.980 258,500 +0.11(+2.84%)
May 26, 2016 4.090 4.100 3.870 3.870 287,767 -0.20(-4.91%)
May 25, 2016 4.080 4.190 3.950 4.070 266,645 +0.04(+0.99%)
May 24, 2016 4.030 4.120 3.850 4.030 215,802 +0.07(+1.77%)
May 23, 2016 3.980 4.127 3.870 3.960 456,337 -0.05(-1.25%)
May 20, 2016 3.720 4.100 3.660 4.010 542,136 +0.41(+11.39%)
May 19, 2016 3.750 3.830 3.570 3.600 259,524 -0.18(-4.76%)
May 18, 2016 4.080 4.260 3.720 3.780 440,080 -0.19(-4.79%)
May 17, 2016 3.620 4.380 3.620 3.970 1,157,516 +0.36(+9.97%)
May 16, 2016 3.470 3.660 3.415 3.610 248,454 +0.18(+5.25%)
May 13, 2016 3.400 3.530 3.350 3.430 264,939 +0.00(+0.00%)
May 12, 2016 3.800 3.800 3.360 3.430 390,710 -0.26(-7.05%)
May 11, 2016 3.920 3.920 3.660 3.690 292,144 -0.14(-3.66%)
May 10, 2016 3.980 4.010 3.717 3.830 272,060 -0.07(-1.79%)
May 09, 2016 3.710 4.080 3.660 3.900 490,462 +0.23(+6.27%)
May 06, 2016 3.890 3.890 3.495 3.670 705,757 -0.21(-5.41%)
May 05, 2016 4.230 4.280 3.850 3.880 574,312 -0.17(-4.20%)
May 04, 2016 3.880 4.110 3.880 4.050 522,997 +0.14(+3.58%)
May 03, 2016 4.260 4.290 3.830 3.910 997,590 -0.36(-8.43%)
May 02, 2016 4.360 4.430 4.140 4.270 399,792 -0.13(-2.95%)
Apr 29, 2016 4.610 4.670 4.350 4.400 540,970 -0.20(-4.35%)
Apr 28, 2016 5.050 5.050 4.560 4.600 644,379 -0.41(-8.18%)
Apr 27, 2016 4.900 5.050 4.620 5.010 675,711 +0.17(+3.51%)
Apr 26, 2016 5.160 5.205 4.780 4.840 899,964 -0.36(-6.92%)
Apr 25, 2016 5.520 5.600 5.120 5.200 391,815 -0.30(-5.45%)
Apr 22, 2016 5.420 5.590 5.220 5.500 387,301 +0.15(+2.80%)
Apr 21, 2016 5.180 5.450 5.100 5.350 443,449 +0.17(+3.28%)
Apr 20, 2016 5.390 5.510 5.140 5.180 534,865 -0.17(-3.18%)
Apr 19, 2016 5.830 5.930 5.330 5.350 865,411 -0.45(-7.76%)
Apr 18, 2016 5.760 6.100 5.650 5.800 733,543 +0.03(+0.52%)
Apr 15, 2016 5.590 5.960 5.460 5.770 748,807 +0.18(+3.22%)
Apr 14, 2016 5.330 5.810 5.300 5.590 1,108,981 +0.25(+4.68%)
Apr 13, 2016 5.590 5.740 5.270 5.340 955,075 -0.26(-4.64%)
Apr 12, 2016 5.580 5.770 5.120 5.600 1,233,874 +0.01(+0.18%)
Apr 11, 2016 6.550 6.580 5.530 5.590 2,278,976 -0.98(-14.92%)
Apr 08, 2016 6.780 7.090 6.450 6.570 1,367,553 -0.08(-1.20%)
Apr 07, 2016 7.050 7.200 6.510 6.650 1,824,295 -0.40(-5.67%)
Apr 06, 2016 6.980 7.490 6.700 7.050 4,111,055 +0.25(+3.68%)
Apr 05, 2016 6.780 7.490 6.560 6.800 6,499,534 -0.03(-0.44%)
Apr 04, 2016 6.230 7.080 5.930 6.830 4,920,323 +0.88(+14.79%)
Apr 01, 2016 7.380 7.740 5.830 5.950 15,815,741 -1.79(-23.13%)
Mar 31, 2016 5.370 8.070 4.830 7.740 24,090,800 +3.77(+94.96%)
Mar 30, 2016 3.980 4.390 3.920 3.970 118,500 +0.02(+0.51%)
Mar 29, 2016 3.800 4.050 3.620 3.950 98,854 +0.13(+3.40%)
Mar 28, 2016 4.020 4.020 3.800 3.820 71,928 -0.14(-3.54%)
Mar 24, 2016 3.920 3.960 3.960 3.960 122,500 +0.01(+0.25%)
Mar 23, 2016 4.290 4.350 3.920 3.950 64,272 -0.36(-8.35%)
Mar 22, 2016 4.470 4.730 4.280 4.310 57,853 -0.21(-4.65%)
Mar 21, 2016 4.330 4.760 4.270 4.520 88,009 +0.18(+4.15%)
Mar 18, 2016 4.310 4.370 3.830 4.340 176,943 +0.06(+1.40%)
Mar 17, 2016 4.310 4.390 4.190 4.280 117,270 -0.07(-1.61%)
Mar 16, 2016 4.580 4.660 4.290 4.350 135,245 -0.26(-5.64%)
Mar 15, 2016 5.010 5.070 4.570 4.610 147,429 -0.42(-8.35%)
Mar 14, 2016 4.570 5.150 4.490 5.030 203,823 +0.43(+9.35%)
Mar 11, 2016 4.600 4.810 4.480 4.600 93,513 +0.03(+0.66%)
Mar 10, 2016 4.940 5.260 4.430 4.570 150,467 -0.26(-5.38%)
Mar 09, 2016 4.350 4.950 4.350 4.830 129,048 +0.49(+11.29%)
Mar 08, 2016 4.880 5.490 4.330 4.340 162,960 -0.58(-11.79%)
Mar 07, 2016 4.300 5.010 4.300 4.920 188,127 +0.61(+14.15%)
Mar 04, 2016 4.310 4.550 4.120 4.310 134,564 +0.00(+0.00%)
Mar 03, 2016 4.200 4.410 4.150 4.310 111,637 +0.13(+3.11%)
Mar 02, 2016 4.010 4.270 4.000 4.180 109,209 +0.14(+3.47%)
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.