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 31, 2016 3.720 3.720 3.310 3.440 335,961 -0.17(-4.71%)
Oct 28, 2016 4.130 4.150 3.476 3.610 1,626,960 +0.01(+0.28%)
Oct 27, 2016 3.800 3.930 3.550 3.600 377,512 -0.12(-3.23%)
Oct 26, 2016 3.750 3.880 3.610 3.720 227,366 -0.03(-0.80%)
Oct 25, 2016 3.900 3.966 3.740 3.750 176,036 -0.11(-2.85%)
Oct 24, 2016 3.980 3.999 3.820 3.860 126,533 -0.05(-1.28%)
Oct 21, 2016 4.010 4.140 3.870 3.910 118,910 -0.12(-2.98%)
Oct 20, 2016 3.980 4.120 3.980 4.030 73,520 +0.03(+0.75%)
Oct 19, 2016 4.080 4.100 3.960 4.000 110,851 -0.05(-1.23%)
Oct 18, 2016 4.190 4.219 4.040 4.050 116,956 -0.06(-1.46%)
Oct 17, 2016 4.020 4.220 3.900 4.110 191,099 +0.10(+2.49%)
Oct 14, 2016 4.270 4.321 3.960 4.010 417,826 -0.19(-4.52%)
Oct 13, 2016 3.670 4.230 3.670 4.200 492,706 +0.45(+12.00%)
Oct 12, 2016 3.950 3.963 3.710 3.750 231,988 -0.21(-5.30%)
Oct 11, 2016 4.110 4.110 3.870 3.960 290,090 -0.15(-3.65%)
Oct 10, 2016 4.150 4.150 4.070 4.110 116,276 +0.02(+0.49%)
Oct 07, 2016 4.200 4.220 4.070 4.090 266,140 -0.12(-2.85%)
Oct 06, 2016 4.420 4.490 4.200 4.210 409,193 -0.21(-4.75%)
Oct 05, 2016 4.540 4.570 4.300 4.420 316,311 -0.04(-0.90%)
Oct 04, 2016 4.930 5.030 4.300 4.460 749,999 -0.45(-9.16%)
Oct 03, 2016 5.190 5.220 4.880 4.910 735,826 -0.21(-4.10%)
Sep 30, 2016 5.130 5.390 5.020 5.120 839,367 +0.06(+1.19%)
Sep 29, 2016 6.290 6.390 4.800 5.060 5,318,382 -0.66(-11.54%)
Sep 28, 2016 5.830 5.880 5.400 5.720 312,254 +0.01(+0.18%)
Sep 27, 2016 5.650 5.950 5.580 5.710 421,672 +0.17(+3.07%)
Sep 26, 2016 5.480 5.659 5.380 5.540 163,032 +0.05(+0.91%)
Sep 23, 2016 5.480 5.600 5.380 5.490 108,674 +0.02(+0.37%)
Sep 22, 2016 5.450 5.550 5.408 5.470 128,491 +0.01(+0.18%)
Sep 21, 2016 5.500 5.650 5.290 5.460 233,975 +0.00(+0.00%)
Sep 20, 2016 5.360 5.490 5.100 5.460 317,044 +0.11(+2.06%)
Sep 19, 2016 5.380 5.510 5.200 5.350 256,456 +0.04(+0.75%)
Sep 16, 2016 5.490 5.650 5.300 5.310 380,482 -0.29(-5.18%)
Sep 15, 2016 5.440 5.670 5.300 5.600 170,461 +0.16(+2.94%)
Sep 14, 2016 5.310 5.640 5.190 5.440 198,595 +0.12(+2.26%)
Sep 13, 2016 5.520 5.610 5.010 5.320 262,223 -0.28(-5.00%)
Sep 12, 2016 5.550 5.800 5.528 5.600 202,499 -0.03(-0.53%)
Sep 09, 2016 5.910 5.980 5.580 5.630 204,141 -0.32(-5.38%)
Sep 08, 2016 5.780 6.090 5.708 5.950 313,657 +0.22(+3.84%)
Sep 07, 2016 5.470 5.790 5.445 5.730 556,013 +0.30(+5.52%)
Sep 06, 2016 5.430 5.500 5.295 5.430 176,639 +0.06(+1.12%)
Sep 02, 2016 5.290 5.370 5.370 5.370 91,200 +0.09(+1.70%)
Sep 01, 2016 5.350 5.420 5.130 5.280 72,140 -0.08(-1.49%)
Aug 31, 2016 5.350 5.490 5.100 5.360 214,525 -0.03(-0.56%)
Aug 30, 2016 5.140 5.420 5.110 5.390 139,144 +0.25(+4.86%)
Aug 29, 2016 5.010 5.200 4.930 5.140 87,680 +0.14(+2.80%)
Aug 26, 2016 4.960 5.150 4.830 5.000 141,948 +0.05(+1.01%)
Aug 25, 2016 5.200 5.315 4.900 4.950 234,253 -0.32(-6.07%)
Aug 24, 2016 5.240 5.590 5.235 5.270 257,551 -0.06(-1.13%)
Aug 23, 2016 5.280 5.420 5.230 5.330 90,367 +0.09(+1.72%)
Aug 22, 2016 5.200 5.290 5.120 5.240 108,332 +0.06(+1.16%)
Aug 19, 2016 5.100 5.220 4.881 5.180 189,242 -0.05(-0.96%)
Aug 18, 2016 5.500 5.500 5.100 5.230 264,730 -0.22(-4.04%)
Aug 17, 2016 5.400 5.660 5.250 5.450 393,725 +0.06(+1.11%)
Aug 16, 2016 5.270 5.432 5.100 5.390 195,739 +0.08(+1.51%)
Aug 15, 2016 5.050 5.340 4.930 5.310 456,447 +0.28(+5.57%)
Aug 12, 2016 4.850 5.070 4.800 5.030 152,034 +0.21(+4.36%)
Aug 11, 2016 4.670 4.840 4.560 4.820 93,713 +0.18(+3.88%)
Aug 10, 2016 4.980 4.980 4.560 4.640 192,943 -0.31(-6.26%)
Aug 09, 2016 4.890 4.990 4.700 4.950 172,525 +0.10(+2.06%)
Aug 08, 2016 4.820 5.050 4.810 4.850 270,908 +0.04(+0.83%)
Aug 05, 2016 4.500 4.830 4.430 4.810 392,842 +0.43(+9.82%)
Aug 04, 2016 4.180 4.500 4.170 4.380 295,980 +0.23(+5.54%)
Aug 03, 2016 4.000 4.220 3.960 4.150 261,262 +0.17(+4.27%)
Aug 02, 2016 3.960 4.090 3.860 3.980 229,150 -0.02(-0.50%)
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.