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 (%)
Feb 28, 2017 4.780 4.850 4.660 4.670 80,698 -0.15(-3.11%)
Feb 27, 2017 4.580 4.840 4.580 4.820 102,955 +0.22(+4.78%)
Feb 24, 2017 4.700 4.700 4.590 4.600 70,041 -0.09(-1.92%)
Feb 23, 2017 4.800 4.809 4.668 4.690 52,912 -0.11(-2.29%)
Feb 22, 2017 4.710 4.850 4.630 4.800 118,827 +0.06(+1.27%)
Feb 21, 2017 4.450 4.820 4.450 4.740 269,825 +0.14(+3.04%)
Feb 17, 2017 4.600 4.600 4.600 0 +0.16(+3.60%)
Feb 16, 2017 4.760 4.760 4.260 4.440 482,515 -0.49(-9.94%)
Feb 15, 2017 4.550 4.950 4.550 4.930 317,014 +0.38(+8.35%)
Feb 14, 2017 4.500 4.590 4.490 4.550 83,352 +0.04(+0.89%)
Feb 13, 2017 4.550 4.610 4.455 4.510 64,629 +0.00(+0.00%)
Feb 10, 2017 4.550 4.550 4.489 4.510 34,389 -0.04(-0.88%)
Feb 09, 2017 4.470 4.600 4.400 4.550 130,586 +0.06(+1.34%)
Feb 08, 2017 4.520 4.550 4.450 4.490 68,309 -0.06(-1.32%)
Feb 07, 2017 4.530 4.600 4.450 4.550 75,244 +0.04(+0.89%)
Feb 06, 2017 4.480 4.530 4.400 4.510 69,980 +0.04(+0.89%)
Feb 03, 2017 4.490 4.515 4.300 4.470 115,376 +0.02(+0.45%)
Feb 02, 2017 4.480 4.480 4.340 4.450 33,848 -0.02(-0.45%)
Feb 01, 2017 4.440 4.490 4.370 4.470 75,020 +0.05(+1.13%)
Jan 31, 2017 4.350 4.430 4.250 4.420 91,955 +0.09(+2.08%)
Jan 30, 2017 4.380 4.380 4.250 4.330 55,336 -0.07(-1.59%)
Jan 27, 2017 4.320 4.450 4.260 4.400 104,194 +0.08(+1.85%)
Jan 26, 2017 4.360 4.372 4.240 4.320 102,508 -0.01(-0.23%)
Jan 25, 2017 4.220 4.360 4.154 4.330 135,639 +0.20(+4.84%)
Jan 24, 2017 4.100 4.250 4.020 4.130 89,627 +0.07(+1.72%)
Jan 23, 2017 4.190 4.230 4.010 4.060 209,861 -0.16(-3.79%)
Jan 20, 2017 4.200 4.300 4.162 4.220 93,216 -0.02(-0.47%)
Jan 19, 2017 4.310 4.320 4.190 4.240 84,018 -0.08(-1.85%)
Jan 18, 2017 4.180 4.360 4.140 4.320 147,767 +0.13(+3.10%)
Jan 17, 2017 4.390 4.460 4.180 4.190 135,600 -0.20(-4.56%)
Jan 13, 2017 4.390 4.390 4.390 0 +0.01(+0.23%)
Jan 12, 2017 4.210 4.430 4.181 4.380 136,296 +0.17(+4.04%)
Jan 11, 2017 4.410 4.510 4.150 4.210 207,685 -0.20(-4.54%)
Jan 10, 2017 4.440 4.464 4.300 4.410 146,601 +0.00(+0.00%)
Jan 09, 2017 4.460 4.590 4.350 4.410 214,581 +0.03(+0.68%)
Jan 06, 2017 4.690 4.780 4.340 4.380 767,364 -0.34(-7.20%)
Jan 05, 2017 5.010 5.250 4.320 4.720 2,906,330 +0.18(+3.96%)
Jan 04, 2017 4.270 4.674 4.270 4.540 132,006 +0.27(+6.32%)
Jan 03, 2017 4.170 4.373 4.140 4.270 101,763 +0.15(+3.64%)
Dec 30, 2016 4.120 4.120 4.120 0 -0.05(-1.20%)
Dec 29, 2016 4.290 4.500 4.140 4.170 255,034 -0.16(-3.70%)
Dec 28, 2016 4.550 4.660 4.310 4.330 113,101 -0.26(-5.66%)
Dec 27, 2016 4.670 4.850 4.540 4.590 103,740 -0.17(-3.57%)
Dec 23, 2016 4.760 4.760 4.760 0 +0.37(+8.43%)
Dec 22, 2016 4.460 4.550 4.380 4.390 81,214 -0.11(-2.44%)
Dec 21, 2016 4.690 4.790 4.490 4.500 130,418 -0.11(-2.39%)
Dec 20, 2016 4.960 4.960 4.600 4.610 150,627 -0.20(-4.16%)
Dec 19, 2016 4.890 5.110 4.710 4.810 179,009 -0.08(-1.64%)
Dec 16, 2016 4.610 4.900 4.530 4.890 261,557 +0.37(+8.19%)
Dec 15, 2016 4.150 4.530 4.140 4.520 181,973 +0.39(+9.44%)
Dec 14, 2016 4.100 4.150 4.011 4.130 74,639 +0.05(+1.23%)
Dec 13, 2016 4.200 4.250 4.060 4.080 87,401 -0.10(-2.39%)
Dec 12, 2016 4.290 4.400 4.151 4.180 100,328 -0.18(-4.13%)
Dec 09, 2016 4.290 4.520 4.217 4.360 169,273 +0.09(+2.11%)
Dec 08, 2016 4.120 4.280 4.020 4.270 107,051 +0.14(+3.39%)
Dec 07, 2016 4.100 4.200 4.000 4.130 89,157 -0.03(-0.72%)
Dec 06, 2016 3.950 4.180 3.910 4.160 107,994 +0.27(+6.94%)
Dec 05, 2016 3.800 3.930 3.800 3.890 99,805 +0.12(+3.18%)
Dec 02, 2016 3.810 3.890 3.712 3.770 78,201 -0.03(-0.79%)
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.