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, 2019 0.7800 0.8000 0.6635 0.7300 1,684,423 -0.17(-18.89%)
Feb 27, 2019 0.9100 0.9300 0.7500 0.9000 1,250,452 +0.02(+2.27%)
Feb 26, 2019 0.7150 0.9450 0.7150 0.8800 3,881,795 +0.21(+31.34%)
Feb 25, 2019 0.5900 0.7200 0.5700 0.6700 2,090,692 +0.12(+22.49%)
Feb 22, 2019 0.5450 0.5490 0.5200 0.5470 265,100 +0.01(+2.40%)
Feb 21, 2019 0.5100 0.5400 0.5100 0.5342 380,454 +0.03(+6.84%)
Feb 20, 2019 0.5300 0.5497 0.5000 0.5000 546,377 -0.02(-3.85%)
Feb 19, 2019 0.4900 0.5200 0.4900 0.5200 358,495 +0.03(+5.05%)
Feb 15, 2019 0.5070 0.5300 0.4950 0.4950 175,400 -0.01(-1.00%)
Feb 14, 2019 0.5495 0.5555 0.5000 0.5000 646,313 -0.05(-9.09%)
Feb 13, 2019 0.5167 0.5555 0.5167 0.5500 202,325 +0.04(+7.84%)
Feb 12, 2019 0.4948 0.5300 0.4948 0.5100 329,930 +0.04(+8.21%)
Feb 11, 2019 0.5000 0.5310 0.4610 0.4713 109,501 -0.03(-6.67%)
Feb 08, 2019 0.5450 0.5500 0.4900 0.5050 267,900 -0.04(-6.48%)
Feb 07, 2019 0.5800 0.5868 0.5320 0.5400 130,176 -0.04(-6.90%)
Feb 06, 2019 0.5600 0.5800 0.5500 0.5800 73,939 +0.03(+4.90%)
Feb 05, 2019 0.5800 0.5800 0.5500 0.5529 90,528 -0.02(-3.00%)
Feb 04, 2019 0.5637 0.5800 0.5605 0.5700 61,741 +0.00(+0.00%)
Feb 01, 2019 0.5650 0.5800 0.5500 0.5700 48,400 -0.01(-1.72%)
Jan 31, 2019 0.5400 0.5800 0.5001 0.5800 62,764 +0.04(+7.41%)
Jan 30, 2019 0.4800 0.5400 0.4800 0.5400 53,367 +0.06(+12.50%)
Jan 29, 2019 0.5000 0.5000 0.4800 0.4800 75,453 -0.03(-5.99%)
Jan 28, 2019 0.5600 0.5699 0.4800 0.5106 320,598 -0.05(-8.82%)
Jan 25, 2019 0.5700 0.5800 0.5600 0.5600 65,300 -0.01(-2.44%)
Jan 24, 2019 0.5800 0.5800 0.5602 0.5740 56,688 -0.01(-1.02%)
Jan 23, 2019 0.5600 0.5799 0.5500 0.5799 74,050 +0.02(+2.75%)
Jan 22, 2019 0.5800 0.5900 0.5600 0.5644 104,422 -0.03(-4.34%)
Jan 18, 2019 0.5900 0.6100 0.5900 0.5900 43,100 +0.01(+0.85%)
Jan 17, 2019 0.5920 0.6196 0.5802 0.5850 71,681 -0.02(-3.62%)
Jan 16, 2019 0.6300 0.6400 0.5801 0.6070 141,347 -0.02(-3.50%)
Jan 15, 2019 0.6129 0.6449 0.5823 0.6290 159,117 +0.02(+3.97%)
Jan 14, 2019 0.5534 0.6596 0.5534 0.6050 689,631 +0.05(+8.42%)
Jan 11, 2019 0.5750 0.5800 0.5580 0.5580 184,900 -0.01(-2.04%)
Jan 10, 2019 0.5750 0.5750 0.5500 0.5696 44,773 -0.01(-0.94%)
Jan 09, 2019 0.5800 0.5800 0.5203 0.5750 304,647 -0.00(-0.26%)
Jan 08, 2019 0.5390 0.5990 0.5341 0.5765 352,667 +0.04(+6.76%)
Jan 07, 2019 0.4800 0.5700 0.4600 0.5400 525,426 +0.07(+14.89%)
Jan 04, 2019 0.4100 0.4900 0.3800 0.4700 361,200 +0.06(+14.63%)
Jan 03, 2019 0.4500 0.4500 0.3900 0.4100 183,869 -0.01(-2.38%)
Jan 02, 2019 0.3700 0.4250 0.3125 0.4200 1,601,717 +0.13(+46.34%)
Dec 31, 2018 0.3050 0.3240 0.2800 0.2870 791,700 -0.02(-7.42%)
Dec 28, 2018 0.2900 0.3300 0.2900 0.3100 747,200 +0.02(+5.48%)
Dec 27, 2018 0.3500 0.3500 0.2800 0.2939 882,701 -0.06(-16.03%)
Dec 26, 2018 0.3500 0.4100 0.3500 0.3500 388,161 -0.01(-2.78%)
Dec 24, 2018 0.3800 0.4100 0.3600 0.3600 315,800 -0.02(-5.26%)
Dec 21, 2018 0.3700 0.4500 0.3700 0.3800 320,500 +0.00(+1.28%)
Dec 20, 2018 0.4000 0.4100 0.3700 0.3752 442,999 -0.03(-7.86%)
Dec 19, 2018 0.4643 0.4977 0.4030 0.4072 286,139 -0.04(-9.85%)
Dec 18, 2018 0.5000 0.5000 0.4420 0.4517 388,142 -0.04(-7.84%)
Dec 17, 2018 0.5500 0.5602 0.4900 0.4901 636,197 -0.06(-10.89%)
Dec 14, 2018 0.5700 0.6000 0.5500 0.5500 159,700 -0.01(-2.65%)
Dec 13, 2018 0.5907 0.5941 0.5600 0.5650 256,651 -0.02(-3.09%)
Dec 12, 2018 0.5800 0.6390 0.5722 0.5830 204,357 +0.00(+0.52%)
Dec 11, 2018 0.5711 0.6153 0.5700 0.5800 157,834 +0.02(+3.53%)
Dec 10, 2018 0.5800 0.6347 0.5600 0.5602 238,968 -0.02(-3.41%)
Dec 07, 2018 0.6000 0.6200 0.5800 0.5800 43,000 -0.01(-2.13%)
Dec 06, 2018 0.6114 0.6194 0.5746 0.5926 143,821 -0.03(-4.88%)
Dec 04, 2018 0.6350 0.6400 0.6070 0.6230 27,900 -0.02(-3.13%)
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.