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 (%)
Mar 31, 2017 5.930 6.150 5.820 6.090 271,783 +0.16(+2.70%)
Mar 30, 2017 6.000 6.150 5.764 5.930 263,819 -0.01(-0.17%)
Mar 29, 2017 5.660 5.970 5.620 5.940 298,617 +0.31(+5.51%)
Mar 28, 2017 5.710 5.750 5.550 5.630 124,380 -0.08(-1.40%)
Mar 27, 2017 5.600 5.750 5.448 5.710 126,900 +0.12(+2.15%)
Mar 24, 2017 5.690 5.700 5.400 5.590 164,907 -0.05(-0.89%)
Mar 23, 2017 5.660 5.695 5.555 5.640 45,534 +0.01(+0.18%)
Mar 22, 2017 5.570 5.710 5.520 5.630 65,815 +0.01(+0.18%)
Mar 21, 2017 5.750 5.870 5.510 5.620 168,876 -0.20(-3.44%)
Mar 20, 2017 5.530 5.850 5.510 5.820 130,007 +0.17(+3.01%)
Mar 17, 2017 5.800 5.870 5.510 5.650 194,467 -0.14(-2.42%)
Mar 16, 2017 5.790 5.820 5.500 5.790 234,796 +0.16(+2.84%)
Mar 15, 2017 6.030 6.030 5.510 5.630 467,102 -0.51(-8.31%)
Mar 14, 2017 6.160 6.200 5.910 6.140 179,834 -0.01(-0.16%)
Mar 13, 2017 6.020 6.200 5.690 6.150 290,995 +0.20(+3.36%)
Mar 10, 2017 5.600 6.068 5.580 5.950 421,689 +0.37(+6.63%)
Mar 09, 2017 5.380 5.610 5.300 5.580 108,680 +0.20(+3.72%)
Mar 08, 2017 5.610 5.640 5.100 5.380 382,249 -0.19(-3.41%)
Mar 07, 2017 5.000 5.580 5.000 5.570 490,633 +0.59(+11.85%)
Mar 06, 2017 4.940 5.000 4.730 4.980 234,996 +0.10(+2.05%)
Mar 03, 2017 4.870 4.900 4.810 4.880 86,271 +0.10(+2.09%)
Mar 02, 2017 4.680 4.900 4.680 4.780 140,637 +0.02(+0.42%)
Mar 01, 2017 4.740 4.840 4.690 4.760 102,755 +0.09(+1.93%)
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%)
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.