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 (%)
Sep 30, 2021 2.080 2.150 1.910 1.910 345,438 -0.16(-7.73%)
Sep 29, 2021 1.960 2.149 1.960 2.070 778,259 +0.12(+6.15%)
Sep 28, 2021 2.060 2.063 1.950 1.950 131,009 -0.13(-6.25%)
Sep 27, 2021 2.080 2.130 2.080 2.080 72,497 -0.01(-0.48%)
Sep 24, 2021 2.090 2.156 2.070 2.090 126,692 +0.00(+0.00%)
Sep 23, 2021 2.090 2.100 2.020 2.090 144,725 +0.02(+0.97%)
Sep 22, 2021 2.010 2.100 1.955 2.070 168,273 +0.08(+4.02%)
Sep 21, 2021 1.950 2.040 1.945 1.990 54,958 +0.04(+2.05%)
Sep 20, 2021 1.940 2.020 1.910 1.950 191,779 +0.02(+1.04%)
Sep 17, 2021 1.930 2.100 1.900 1.930 507,893 +0.02(+1.05%)
Sep 16, 2021 1.760 1.970 1.760 1.910 156,970 +0.13(+7.30%)
Sep 15, 2021 1.800 1.875 1.730 1.780 168,129 -0.02(-1.11%)
Sep 14, 2021 1.970 2.010 1.790 1.800 288,659 -0.17(-8.63%)
Sep 13, 2021 2.060 2.090 1.960 1.970 180,040 -0.05(-2.48%)
Sep 10, 2021 2.030 2.120 1.991 2.020 141,665 +0.00(+0.00%)
Sep 09, 2021 2.010 2.200 1.970 2.020 680,497 -0.02(-0.98%)
Sep 08, 2021 1.850 2.100 1.780 2.040 629,106 +0.18(+9.68%)
Sep 07, 2021 1.840 1.920 1.810 1.860 167,940 +0.04(+2.20%)
Sep 03, 2021 1.780 1.860 1.740 1.820 88,104 +0.06(+3.41%)
Sep 02, 2021 1.760 1.850 1.750 1.760 243,830 -0.03(-1.68%)
Sep 01, 2021 1.790 1.800 1.740 1.790 162,369 +0.03(+1.70%)
Aug 31, 2021 1.720 1.780 1.676 1.760 447,699 +0.02(+1.15%)
Aug 30, 2021 1.780 1.790 1.720 1.740 174,500 -0.04(-2.25%)
Aug 27, 2021 1.860 1.860 1.730 1.780 329,207 -0.05(-2.73%)
Aug 26, 2021 1.860 1.905 1.810 1.830 107,004 -0.02(-1.08%)
Aug 25, 2021 1.870 1.900 1.820 1.850 90,610 -0.02(-1.07%)
Aug 24, 2021 1.850 1.910 1.800 1.870 150,700 +0.02(+1.08%)
Aug 23, 2021 1.790 1.960 1.790 1.850 158,479 +0.08(+4.52%)
Aug 20, 2021 1.740 1.800 1.710 1.770 42,596 +0.03(+1.72%)
Aug 19, 2021 1.820 1.870 1.710 1.740 73,929 -0.07(-3.87%)
Aug 18, 2021 1.800 1.840 1.690 1.810 68,054 +0.03(+1.69%)
Aug 17, 2021 1.830 1.830 1.650 1.780 149,084 -0.04(-2.20%)
Aug 16, 2021 1.780 1.890 1.760 1.820 92,422 +0.01(+0.55%)
Aug 13, 2021 1.840 1.840 1.780 1.810 167,248 -0.04(-2.16%)
Aug 12, 2021 1.910 1.950 1.800 1.850 239,319 -0.08(-4.15%)
Aug 11, 2021 1.960 1.960 1.880 1.930 94,521 -0.01(-0.52%)
Aug 10, 2021 1.940 1.960 1.920 1.940 61,258 +0.01(+0.52%)
Aug 09, 2021 1.980 1.990 1.860 1.930 282,842 -0.05(-2.53%)
Aug 06, 2021 2.000 2.000 1.962 1.980 41,395 -0.02(-1.00%)
Aug 05, 2021 1.960 2.000 1.932 2.000 44,196 +0.04(+2.04%)
Aug 04, 2021 2.000 2.020 1.880 1.960 122,114 -0.07(-3.45%)
Aug 03, 2021 2.010 2.040 1.970 2.030 55,802 +0.04(+2.01%)
Aug 02, 2021 2.010 2.022 1.970 1.990 71,663 -0.03(-1.49%)
Jul 30, 2021 2.020 2.040 2.000 2.020 52,635 -0.02(-0.98%)
Jul 29, 2021 2.050 2.050 2.000 2.040 52,827 +0.01(+0.49%)
Jul 28, 2021 2.000 2.050 2.000 2.030 49,727 +0.00(+0.00%)
Jul 27, 2021 2.020 2.030 1.916 2.030 203,793 +0.01(+0.50%)
Jul 26, 2021 2.030 2.089 2.000 2.020 61,520 -0.02(-0.98%)
Jul 23, 2021 2.050 2.050 2.000 2.040 119,413 -0.03(-1.45%)
Jul 22, 2021 2.180 2.200 2.040 2.070 89,632 -0.04(-1.90%)
Jul 21, 2021 2.160 2.170 2.090 2.110 47,316 -0.01(-0.47%)
Jul 20, 2021 2.030 2.160 2.030 2.120 113,728 +0.09(+4.43%)
Jul 19, 2021 2.125 2.125 2.010 2.030 102,318 -0.09(-4.02%)
Jul 16, 2021 2.110 2.240 2.100 2.115 113,793 -0.00(-0.24%)
Jul 15, 2021 2.120 2.120 2.010 2.120 180,144 +0.02(+0.71%)
Jul 14, 2021 2.060 2.140 2.020 2.105 161,720 +0.04(+1.69%)
Jul 13, 2021 2.100 2.170 2.040 2.070 131,169 -0.02(-0.96%)
Jul 12, 2021 2.110 2.130 2.060 2.090 64,361 -0.03(-1.42%)
Jul 09, 2021 2.090 2.190 2.060 2.120 90,815 +0.05(+2.42%)
Jul 08, 2021 2.040 2.082 2.020 2.070 109,536 +0.03(+1.47%)
Jul 07, 2021 2.100 2.120 2.000 2.040 213,413 -0.06(-2.86%)
Jul 06, 2021 2.250 2.270 2.070 2.100 388,137 -0.15(-6.67%)
Jul 02, 2021 2.330 2.330 2.220 2.250 144,841 -0.08(-3.43%)
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.