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, 2020 1.740 1.810 1.700 1.720 60,371 -0.05(-2.82%)
Mar 30, 2020 1.660 1.830 1.623 1.770 257,279 +0.11(+6.63%)
Mar 27, 2020 1.550 1.670 1.530 1.660 59,800 +0.10(+6.41%)
Mar 26, 2020 1.540 1.580 1.505 1.560 145,730 +0.03(+1.96%)
Mar 25, 2020 1.540 1.590 1.450 1.530 83,318 +0.00(+0.00%)
Mar 24, 2020 1.400 1.550 1.350 1.530 146,908 +0.09(+6.25%)
Mar 23, 2020 1.490 1.540 1.430 1.440 103,659 -0.02(-1.37%)
Mar 20, 2020 1.500 1.580 1.420 1.460 176,400 +0.00(+0.00%)
Mar 19, 2020 1.310 1.590 1.310 1.460 157,252 +0.20(+15.87%)
Mar 18, 2020 1.510 1.560 1.100 1.260 366,933 -0.29(-18.71%)
Mar 17, 2020 1.480 1.640 1.420 1.550 231,671 +0.07(+4.73%)
Mar 16, 2020 1.560 1.680 1.380 1.480 346,029 -0.26(-14.94%)
Mar 13, 2020 1.850 1.860 1.674 1.740 183,300 +0.09(+5.45%)
Mar 12, 2020 1.700 1.820 1.630 1.650 293,378 -0.18(-9.84%)
Mar 11, 2020 1.980 1.980 1.800 1.830 383,329 -0.19(-9.41%)
Mar 10, 2020 2.100 2.150 2.000 2.020 251,479 +0.02(+1.00%)
Mar 09, 2020 2.100 2.280 1.990 2.000 568,040 -0.41(-17.01%)
Mar 06, 2020 2.040 2.590 1.910 2.410 1,923,500 +0.36(+17.56%)
Mar 05, 2020 1.950 2.170 1.900 2.050 451,578 +0.11(+5.67%)
Mar 04, 2020 1.880 2.020 1.830 1.940 540,464 +0.12(+6.59%)
Mar 03, 2020 1.940 1.976 1.800 1.820 308,223 -0.12(-6.19%)
Mar 02, 2020 1.790 2.120 1.710 1.940 1,167,735 +0.19(+10.86%)
Feb 28, 2020 1.750 1.890 1.690 1.750 348,900 -0.04(-2.23%)
Feb 27, 2020 1.930 1.940 1.710 1.790 477,562 -0.14(-7.25%)
Feb 26, 2020 2.000 2.030 1.860 1.930 494,833 -0.10(-4.93%)
Feb 25, 2020 2.100 2.370 2.010 2.030 1,506,582 -0.08(-3.79%)
Feb 24, 2020 2.190 2.200 2.070 2.110 113,252 -0.03(-1.40%)
Feb 21, 2020 2.150 2.180 2.080 2.140 154,400 +0.00(+0.00%)
Feb 20, 2020 2.210 2.210 2.100 2.140 88,321 -0.03(-1.38%)
Feb 19, 2020 2.130 2.235 2.130 2.170 234,685 +0.05(+2.36%)
Feb 18, 2020 2.080 2.150 2.080 2.120 221,502 +0.02(+0.95%)
Feb 14, 2020 2.170 2.200 2.070 2.100 313,400 -0.07(-3.45%)
Feb 13, 2020 2.250 2.280 2.150 2.175 211,643 -0.08(-3.33%)
Feb 12, 2020 2.180 2.280 2.130 2.250 547,454 +0.09(+4.17%)
Feb 11, 2020 2.140 2.218 2.120 2.160 115,105 +0.05(+2.37%)
Feb 10, 2020 2.120 2.250 2.070 2.110 126,169 -0.01(-0.47%)
Feb 07, 2020 2.150 2.220 2.100 2.120 86,300 -0.08(-3.64%)
Feb 06, 2020 2.240 2.240 2.150 2.200 87,102 +0.00(+0.00%)
Feb 05, 2020 2.150 2.238 2.150 2.200 84,892 +0.09(+4.27%)
Feb 04, 2020 2.070 2.150 2.050 2.110 77,004 +0.05(+2.43%)
Feb 03, 2020 2.120 2.150 2.050 2.060 48,992 -0.01(-0.48%)
Jan 31, 2020 2.080 2.190 2.030 2.070 96,700 -0.01(-0.48%)
Jan 30, 2020 2.130 2.230 2.050 2.080 193,713 -0.04(-1.89%)
Jan 29, 2020 2.190 2.220 2.100 2.120 141,719 +0.00(+0.00%)
Jan 28, 2020 2.190 2.240 2.110 2.120 72,163 +0.02(+0.95%)
Jan 27, 2020 2.120 2.185 2.080 2.100 210,177 -0.10(-4.55%)
Jan 24, 2020 2.280 2.379 2.160 2.200 181,200 -0.06(-2.65%)
Jan 23, 2020 2.270 2.300 2.200 2.260 161,392 -0.02(-0.88%)
Jan 22, 2020 2.370 2.410 2.250 2.280 243,859 -0.08(-3.39%)
Jan 21, 2020 2.560 2.560 2.330 2.360 375,613 -0.22(-8.53%)
Jan 17, 2020 2.780 2.780 2.500 2.580 290,100 -0.15(-5.49%)
Jan 16, 2020 2.410 2.740 2.360 2.730 612,661 +0.41(+17.67%)
Jan 15, 2020 2.390 2.420 2.290 2.320 83,164 -0.05(-2.11%)
Jan 14, 2020 2.230 2.430 2.210 2.370 142,038 +0.17(+7.73%)
Jan 13, 2020 2.270 2.289 2.150 2.200 85,920 -0.02(-0.90%)
Jan 10, 2020 2.280 2.370 2.160 2.220 189,700 -0.04(-1.77%)
Jan 09, 2020 2.420 2.430 2.230 2.260 138,754 -0.15(-6.22%)
Jan 08, 2020 2.490 2.490 2.330 2.410 108,723 -0.05(-2.03%)
Jan 07, 2020 2.330 2.500 2.300 2.460 285,349 +0.16(+6.96%)
Jan 06, 2020 2.180 2.350 2.110 2.300 220,966 +0.14(+6.48%)
Jan 03, 2020 2.160 2.190 2.110 2.160 59,000 -0.03(-1.37%)
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.