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, 2019 0.6000 0.6210 0.5821 0.5900 291,400 -0.02(-2.48%)
Mar 28, 2019 0.5810 0.6381 0.5810 0.6050 122,987 +0.02(+2.54%)
Mar 27, 2019 0.6100 0.6500 0.5900 0.5900 212,522 -0.03(-4.88%)
Mar 26, 2019 0.6195 0.6500 0.6100 0.6203 138,249 +0.01(+1.67%)
Mar 25, 2019 0.6734 0.6734 0.5723 0.6101 468,808 -0.06(-8.65%)
Mar 22, 2019 0.7200 0.7200 0.6500 0.6679 424,400 -0.05(-7.11%)
Mar 21, 2019 0.7300 0.7400 0.6900 0.7190 177,745 -0.00(-0.14%)
Mar 20, 2019 0.7100 0.7400 0.7000 0.7200 135,467 +0.00(+0.38%)
Mar 19, 2019 0.7400 0.7498 0.7000 0.7173 203,233 -0.02(-3.07%)
Mar 18, 2019 0.7500 0.7600 0.7100 0.7400 233,735 +0.00(+0.00%)
Mar 15, 2019 0.7300 0.7600 0.7100 0.7400 272,400 +0.00(+0.00%)
Mar 14, 2019 0.7743 0.7743 0.7100 0.7400 297,539 -0.02(-2.63%)
Mar 13, 2019 0.7700 0.7700 0.7500 0.7600 240,260 -0.01(-0.65%)
Mar 12, 2019 0.7590 0.7760 0.7351 0.7650 203,987 +0.02(+2.00%)
Mar 11, 2019 0.7800 0.8000 0.7300 0.7500 304,890 -0.03(-3.23%)
Mar 08, 2019 0.8119 0.8200 0.7300 0.7750 345,700 -0.02(-3.00%)
Mar 07, 2019 0.7891 0.8199 0.7703 0.7990 286,303 +0.02(+2.44%)
Mar 06, 2019 0.8469 0.8469 0.7699 0.7800 173,260 -0.05(-5.71%)
Mar 05, 2019 0.7900 0.8300 0.7502 0.8272 453,883 +0.03(+4.05%)
Mar 04, 2019 0.7899 0.8199 0.7500 0.7950 461,349 +0.04(+4.61%)
Mar 01, 2019 0.7300 0.7800 0.7000 0.7600 669,700 +0.03(+4.11%)
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%)
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.