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 29, 2018 1.050 1.050 1.050 0 +0.04(+3.96%)
Mar 28, 2018 1.050 1.060 1.000 1.010 624,146 -0.04(-3.81%)
Mar 27, 2018 1.140 1.144 1.040 1.050 644,934 -0.09(-7.89%)
Mar 26, 2018 1.140 1.150 1.080 1.140 1,137,372 +0.02(+1.79%)
Mar 23, 2018 1.180 1.190 1.120 1.120 411,427 -0.05(-4.27%)
Mar 22, 2018 1.170 1.180 1.140 1.170 352,682 -0.01(-0.85%)
Mar 21, 2018 1.130 1.190 1.110 1.180 645,580 +0.06(+5.36%)
Mar 20, 2018 1.170 1.170 1.100 1.120 842,429 -0.04(-3.45%)
Mar 19, 2018 1.180 1.190 1.120 1.160 825,100 +0.00(+0.00%)
Mar 16, 2018 1.170 1.210 1.130 1.160 4,805,233 +0.00(+0.00%)
Mar 15, 2018 1.150 1.161 1.130 1.160 732,885 +0.01(+0.87%)
Mar 14, 2018 1.180 1.192 1.130 1.150 831,249 -0.03(-2.54%)
Mar 13, 2018 1.220 1.230 1.130 1.180 950,198 -0.03(-2.48%)
Mar 12, 2018 1.240 1.240 1.170 1.210 1,541,814 -0.03(-2.42%)
Mar 09, 2018 1.180 1.250 1.160 1.240 2,490,851 +0.04(+3.77%)
Mar 08, 2018 1.170 1.200 1.150 1.195 1,550,331 +0.08(+7.66%)
Mar 07, 2018 1.050 1.110 1,373,353 -0.04(-3.48%)
Mar 06, 2018 1.240 1.250 1.113 1.150 6,812,460 +0.12(+11.65%)
Mar 05, 2018 1.010 1.035 0.9900 1.030 788,603 +0.02(+1.98%)
Mar 02, 2018 1.000 1.015 0.9700 1.010 492,984 +0.00(+0.00%)
Mar 01, 2018 1.000 1.010 0.9700 1.010 335,446 +0.01(+1.00%)
Feb 28, 2018 0.9997 1.010 0.9501 1.000 517,327 -0.01(-0.99%)
Feb 27, 2018 1.050 1.050 1.000 1.010 453,304 -0.03(-3.35%)
Feb 26, 2018 1.020 1.070 1.020 1.045 1,512,339 +0.02(+2.45%)
Feb 23, 2018 1.030 1.041 1.010 1.020 949,475 +0.00(+0.00%)
Feb 22, 2018 1.010 1.040 1.000 1.020 905,793 +0.02(+1.49%)
Feb 21, 2018 1.010 1.021 0.9900 1.005 625,058 -0.01(-0.50%)
Feb 20, 2018 0.9980 1.030 0.9900 1.010 556,358 +0.01(+1.00%)
Feb 16, 2018 1.000 1.000 1.000 0 +0.02(+2.02%)
Feb 15, 2018 0.9800 0.9620 0.9802 777,835 +0.00(+0.02%)
Feb 14, 2018 1.030 1.038 0.9800 0.9800 897,799 -0.04(-4.39%)
Feb 13, 2018 1.030 1.050 1.000 1.025 917,673 +0.02(+2.50%)
Feb 12, 2018 0.9886 1.020 0.9600 1.000 1,237,175 +0.07(+7.53%)
Feb 09, 2018 0.9800 0.9989 0.9000 0.9300 1,768,341 -0.05(-5.10%)
Feb 08, 2018 1.000 1.010 0.9750 0.9800 611,355 -0.02(-1.56%)
Feb 07, 2018 0.9662 0.9861 0.9562 0.9955 2,042,756 +0.04(+4.45%)
Feb 06, 2018 0.9700 0.9700 0.8500 0.9531 1,001,187 +0.03(+2.74%)
Feb 05, 2018 0.8850 0.9596 0.8850 0.9277 894,659 +0.04(+4.42%)
Feb 02, 2018 0.9300 0.9300 0.8700 0.8884 850,025 -0.04(-4.41%)
Feb 01, 2018 0.9100 0.9475 0.9000 0.9294 1,073,137 +0.02(+2.13%)
Jan 31, 2018 0.9100 0.9400 0.9000 0.9100 669,579 -0.00(-0.30%)
Jan 30, 2018 0.9249 0.9400 0.9029 0.9127 625,090 -0.01(-0.97%)
Jan 29, 2018 0.9400 0.9800 0.9100 0.9216 1,307,512 -0.02(-1.96%)
Jan 26, 2018 0.9000 0.9900 0.8700 0.9400 3,819,170 +0.06(+6.66%)
Jan 25, 2018 0.9000 0.9100 0.8810 0.8813 616,036 -0.02(-1.91%)
Jan 24, 2018 0.8900 0.9099 0.8743 0.8985 1,260,869 +0.01(+0.67%)
Jan 23, 2018 0.8707 0.8987 0.8700 0.8925 1,100,588 +0.01(+1.29%)
Jan 22, 2018 0.9000 0.9100 0.8600 0.8811 1,513,242 -0.01(-1.21%)
Jan 19, 2018 0.8490 0.9000 0.8202 0.8919 3,227,824 +0.07(+8.76%)
Jan 18, 2018 0.8343 0.8401 0.8193 0.8201 1,447,532 +0.01(+1.25%)
Jan 17, 2018 0.8200 0.8491 0.7912 0.8100 6,413,002 -0.27(-25.00%)
Jan 16, 2018 1.140 1.160 1.070 1.080 936,201 -0.04(-4.00%)
Jan 12, 2018 1.125 1.125 1.125 0 -0.02(-2.17%)
Jan 11, 2018 1.050 1.190 1.050 1.150 967,999 +0.10(+9.52%)
Jan 10, 2018 1.050 1.100 1.030 1.050 842,710 +0.00(+0.00%)
Jan 09, 2018 1.090 1.100 1.030 1.050 766,067 -0.01(-0.94%)
Jan 08, 2018 1.110 1.137 1.050 1.060 631,510 -0.06(-5.36%)
Jan 05, 2018 1.170 1.200 1.110 1.120 678,848 -0.05(-4.27%)
Jan 04, 2018 1.220 1.230 1.160 1.170 423,358 -0.04(-3.31%)
Jan 03, 2018 1.230 1.260 1.190 1.210 254,261 -0.02(-1.63%)
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.