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 (%)
Aug 31, 2017 4.780 4.990 4.731 4.870 249,436 +0.16(+3.40%)
Aug 30, 2017 4.580 4.800 4.505 4.710 191,809 +0.11(+2.39%)
Aug 29, 2017 4.340 4.630 4.340 4.600 184,997 +0.20(+4.55%)
Aug 28, 2017 4.610 4.660 4.320 4.400 216,053 -0.17(-3.72%)
Aug 25, 2017 4.300 4.600 4.210 4.570 282,285 +0.30(+7.03%)
Aug 24, 2017 4.110 4.300 4.080 4.270 146,676 +0.16(+3.89%)
Aug 23, 2017 4.110 4.225 4.050 4.110 143,396 +0.01(+0.24%)
Aug 22, 2017 4.090 4.210 4.020 4.100 152,589 +0.05(+1.23%)
Aug 21, 2017 4.020 4.120 3.880 4.050 166,111 +0.04(+1.00%)
Aug 18, 2017 3.990 4.110 3.954 4.010 134,991 -0.03(-0.74%)
Aug 17, 2017 4.190 4.300 4.015 4.040 223,009 -0.15(-3.58%)
Aug 16, 2017 4.260 4.390 4.170 4.190 131,048 -0.08(-1.87%)
Aug 15, 2017 4.200 4.300 4.150 4.270 190,685 +0.05(+1.18%)
Aug 14, 2017 4.030 4.380 3.970 4.220 423,449 +0.25(+6.30%)
Aug 11, 2017 3.790 4.010 3.760 3.970 346,395 +0.17(+4.34%)
Aug 10, 2017 4.130 4.160 3.690 3.805 614,766 -0.31(-7.42%)
Aug 09, 2017 4.820 4.910 3.950 4.110 1,254,098 -0.70(-14.55%)
Aug 08, 2017 4.980 5.080 4.720 4.810 419,977 -0.19(-3.80%)
Aug 07, 2017 5.070 5.070 4.890 5.000 215,058 -0.04(-0.79%)
Aug 04, 2017 4.970 5.169 4.820 5.040 479,548 +0.08(+1.61%)
Aug 03, 2017 5.350 5.492 4.900 4.960 532,727 -0.43(-7.98%)
Aug 02, 2017 5.630 5.750 5.360 5.390 273,495 -0.25(-4.43%)
Aug 01, 2017 5.660 5.730 5.360 5.640 370,216 -0.05(-0.88%)
Jul 31, 2017 6.150 6.240 5.670 5.690 493,307 -0.47(-7.63%)
Jul 28, 2017 6.120 6.230 5.910 6.160 370,511 +0.07(+1.15%)
Jul 27, 2017 6.240 6.270 5.861 6.090 556,881 -0.08(-1.30%)
Jul 26, 2017 5.980 6.330 5.750 6.170 1,533,717 +0.17(+2.83%)
Jul 25, 2017 6.390 6.780 5.930 6.000 6,318,549 +0.17(+2.92%)
Jul 24, 2017 5.590 6.040 5.120 5.830 8,202,250 +0.78(+15.45%)
Jul 21, 2017 5.010 5.100 4.940 5.050 176,302 +0.10(+2.02%)
Jul 20, 2017 4.980 5.020 4.920 4.950 144,042 -0.02(-0.40%)
Jul 19, 2017 4.970 5.000 4.900 4.970 135,748 +0.00(+0.00%)
Jul 18, 2017 4.930 5.010 4.820 4.970 143,215 +0.06(+1.22%)
Jul 17, 2017 4.950 5.027 4.810 4.910 122,977 -0.03(-0.61%)
Jul 14, 2017 4.890 4.980 4.810 4.940 101,607 +0.05(+1.02%)
Jul 13, 2017 4.830 5.070 4.730 4.890 201,596 +0.04(+0.82%)
Jul 12, 2017 4.970 5.040 4.730 4.850 292,366 -0.10(-2.02%)
Jul 11, 2017 5.050 5.080 4.850 4.950 253,859 -0.01(-0.20%)
Jul 10, 2017 5.030 5.120 4.860 4.960 217,775 -0.09(-1.78%)
Jul 07, 2017 5.130 5.160 5.020 5.050 182,055 -0.09(-1.75%)
Jul 06, 2017 5.230 5.370 5.100 5.140 169,388 -0.13(-2.47%)
Jul 05, 2017 5.320 5.390 5.170 5.270 185,408 -0.07(-1.31%)
Jul 03, 2017 5.260 5.350 5.200 5.340 104,500 +0.12(+2.30%)
Jun 30, 2017 5.160 5.260 5.040 5.220 229,538 +0.09(+1.75%)
Jun 29, 2017 5.250 5.260 4.920 5.130 376,113 -0.13(-2.47%)
Jun 28, 2017 5.270 5.270 5.050 5.260 353,998 +0.00(+0.00%)
Jun 27, 2017 5.400 5.480 5.230 5.260 214,918 -0.14(-2.59%)
Jun 26, 2017 5.500 5.510 5.371 5.400 267,803 -0.11(-2.00%)
Jun 23, 2017 5.520 5.020 5.510 3,337,635 +0.12(+2.23%)
Jun 22, 2017 5.310 5.519 5.250 5.390 294,787 +0.12(+2.28%)
Jun 21, 2017 5.280 5.510 5.170 5.270 237,279 -0.06(-1.13%)
Jun 20, 2017 5.210 5.680 5.150 5.330 212,804 +0.18(+3.50%)
Jun 19, 2017 5.450 5.460 5.120 5.150 271,548 -0.31(-5.68%)
Jun 16, 2017 5.520 5.560 5.416 5.460 236,862 -0.03(-0.55%)
Jun 15, 2017 5.250 5.590 5.250 5.490 309,208 +0.23(+4.37%)
Jun 14, 2017 5.400 5.490 4.950 5.260 314,670 -0.08(-1.50%)
Jun 13, 2017 5.710 5.800 5.270 5.340 260,720 -0.38(-6.64%)
Jun 12, 2017 5.940 5.970 5.650 5.720 155,213 -0.18(-3.05%)
Jun 09, 2017 6.130 6.130 5.800 5.900 187,733 -0.23(-3.75%)
Jun 08, 2017 6.170 6.280 6.090 6.130 170,212 +0.01(+0.16%)
Jun 07, 2017 6.250 6.280 6.050 6.120 220,628 -0.14(-2.24%)
Jun 06, 2017 6.140 6.300 6.130 6.260 149,405 +0.04(+0.64%)
Jun 05, 2017 6.270 6.320 6.140 6.220 189,555 -0.03(-0.48%)
Jun 02, 2017 6.200 6.250 6.125 6.250 122,973 +0.10(+1.63%)
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.