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 (%)
Jan 29, 2016 3.290 3.370 3.010 3.110 158,548 -0.17(-5.18%)
Jan 28, 2016 3.600 3.690 3.250 3.280 166,122 -0.32(-8.89%)
Jan 27, 2016 3.850 3.910 3.590 3.600 84,461 -0.25(-6.49%)
Jan 26, 2016 3.770 3.930 3.670 3.850 86,304 +0.11(+2.94%)
Jan 25, 2016 3.840 4.030 3.720 3.740 173,161 -0.13(-3.36%)
Jan 22, 2016 3.720 3.950 3.650 3.870 116,476 +0.19(+5.16%)
Jan 21, 2016 3.690 3.930 3.540 3.680 968,515 -0.02(-0.54%)
Jan 20, 2016 3.460 3.810 3.340 3.700 348,168 +0.19(+5.41%)
Jan 19, 2016 3.670 3.680 3.380 3.510 265,646 -0.12(-3.31%)
Jan 15, 2016 3.400 3.630 3.630 3.630 223,700 +0.13(+3.71%)
Jan 14, 2016 3.420 3.629 3.100 3.500 165,229 +0.08(+2.34%)
Jan 13, 2016 3.780 3.919 3.380 3.420 192,005 -0.36(-9.52%)
Jan 12, 2016 3.920 4.150 3.600 3.780 211,773 -0.12(-3.08%)
Jan 11, 2016 4.190 4.270 3.840 3.900 253,364 -0.23(-5.57%)
Jan 08, 2016 4.380 4.490 4.110 4.130 171,493 -0.23(-5.28%)
Jan 07, 2016 4.570 4.598 4.350 4.360 123,906 -0.33(-7.04%)
Jan 06, 2016 5.010 5.060 4.570 4.690 150,685 -0.39(-7.68%)
Jan 05, 2016 5.110 5.230 5.030 5.080 59,925 -0.03(-0.59%)
Jan 04, 2016 5.140 5.270 4.998 5.110 142,182 -0.16(-3.04%)
Dec 31, 2015 5.290 5.270 5.270 5.270 164,400 -0.03(-0.57%)
Dec 30, 2015 5.470 5.600 5.290 5.300 225,515 -0.22(-3.99%)
Dec 29, 2015 5.840 5.850 5.400 5.520 208,211 -0.26(-4.50%)
Dec 28, 2015 6.160 6.370 5.720 5.780 203,213 -0.39(-6.32%)
Dec 24, 2015 6.400 6.170 6.170 6.170 45,100 -0.22(-3.44%)
Dec 23, 2015 5.990 6.540 5.890 6.390 315,284 +0.42(+7.04%)
Dec 22, 2015 6.080 6.080 5.730 5.970 147,028 -0.10(-1.65%)
Dec 21, 2015 6.600 6.720 5.960 6.070 201,768 -0.48(-7.33%)
Dec 18, 2015 6.720 7.030 6.510 6.550 155,618 -0.21(-3.11%)
Dec 17, 2015 7.110 7.170 6.680 6.760 297,511 +0.33(+5.13%)
Dec 16, 2015 6.140 6.480 6.120 6.430 129,567 +0.30(+4.89%)
Dec 15, 2015 5.930 6.165 5.750 6.130 102,061 +0.29(+4.97%)
Dec 14, 2015 5.970 6.110 5.631 5.840 100,013 -0.08(-1.35%)
Dec 11, 2015 6.170 6.230 5.895 5.920 114,305 -0.36(-5.73%)
Dec 10, 2015 6.020 6.322 5.990 6.280 95,933 +0.31(+5.19%)
Dec 09, 2015 6.090 6.215 5.930 5.970 106,385 -0.16(-2.61%)
Dec 08, 2015 6.010 6.255 5.890 6.130 131,604 +0.08(+1.32%)
Dec 07, 2015 6.470 6.470 6.010 6.050 105,343 -0.41(-6.35%)
Dec 04, 2015 6.410 6.560 6.300 6.460 137,856 +0.04(+0.62%)
Dec 03, 2015 6.490 6.520 6.250 6.420 140,186 -0.06(-0.93%)
Dec 02, 2015 6.200 6.630 6.070 6.480 187,671 +0.31(+5.02%)
Dec 01, 2015 6.400 6.470 5.800 6.170 207,584 -0.23(-3.59%)
Nov 30, 2015 6.380 6.670 6.170 6.400 185,291 +0.05(+0.79%)
Nov 27, 2015 6.170 6.390 6.090 6.350 60,869 +0.17(+2.75%)
Nov 25, 2015 6.150 6.180 6.180 6.180 180,200 +0.02(+0.32%)
Nov 24, 2015 6.040 6.200 6.020 6.160 61,744 +0.07(+1.15%)
Nov 23, 2015 5.890 6.230 5.710 6.090 116,029 +0.17(+2.87%)
Nov 20, 2015 5.970 6.140 5.890 5.920 148,597 -0.01(-0.17%)
Nov 19, 2015 6.340 6.380 5.900 5.930 186,705 -0.43(-6.76%)
Nov 18, 2015 6.130 6.420 5.840 6.360 249,604 +0.24(+3.92%)
Nov 17, 2015 5.940 6.210 5.780 6.120 348,240 +0.21(+3.55%)
Nov 16, 2015 5.840 5.935 5.700 5.910 139,310 +0.07(+1.20%)
Nov 13, 2015 5.750 6.270 5.720 5.840 162,405 +0.11(+1.92%)
Nov 12, 2015 5.750 5.870 5.650 5.730 257,260 -0.06(-1.04%)
Nov 11, 2015 6.020 6.070 5.730 5.790 243,329 -0.19(-3.18%)
Nov 10, 2015 6.110 6.252 5.680 5.980 332,134 -0.11(-1.81%)
Nov 09, 2015 6.400 6.640 5.965 6.090 280,656 -0.37(-5.73%)
Nov 06, 2015 5.980 6.470 5.800 6.460 472,943 +0.44(+7.31%)
Nov 05, 2015 5.600 6.180 5.540 6.020 586,362 +0.58(+10.66%)
Nov 04, 2015 5.200 5.680 5.160 5.440 417,385 +0.27(+5.22%)
Nov 03, 2015 5.000 5.200 4.920 5.170 327,326 +0.14(+2.78%)
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.